KissMeData/067370/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,194700,144778700,8100,8100,8100,8100,252
20240605,194600,144778700,8100,8100,8100,8100,0
20240605,194500,144778700,8100,8100,8100,8100,0
20240605,194400,144778700,8100,8100,8100,8100,0
20240605,194300,144778700,8100,8100,8100,8100,0
20240605,194200,144778700,8100,8100,8100,8100,0
20240605,194100,144778700,8100,8100,8100,8100,0
20240605,194000,144778700,8100,8100,8100,8100,0
20240605,193900,144778700,8100,8100,8100,8100,0
20240605,193800,144778700,8100,8100,8100,8100,0
20240605,193700,144778700,8100,8100,8100,8100,0
20240605,193600,144778700,8100,8100,8100,8100,0
20240605,193500,144778700,8100,8100,8100,8100,0
20240605,193400,144778700,8100,8100,8100,8100,0
20240605,193300,144778700,8100,8100,8100,8100,0
20240605,193200,144778700,8100,8100,8100,8100,0
20240605,193100,144778700,8100,8100,8100,8100,0
20240605,193000,144778700,8100,8100,8100,8100,0
20240605,192900,144778700,8100,8100,8100,8100,0
20240605,192800,144778700,8100,8100,8100,8100,0
20240605,192700,144778700,8100,8100,8100,8100,0
20240605,192600,144778700,8100,8100,8100,8100,0
20240605,192500,144778700,8100,8100,8100,8100,0
20240605,192400,144778700,8100,8100,8100,8100,0
20240605,192300,144778700,8100,8100,8100,8100,0
20240605,192200,144778700,8100,8100,8100,8100,0
20240605,192100,144778700,8100,8100,8100,8100,0
20240605,192000,144778700,8100,8100,8100,8100,0
20240605,191900,144778700,8100,8100,8100,8100,0
20240605,191800,144778700,8100,8100,8100,8100,0
20240605,191700,144778700,8100,8100,8100,8100,252
20240605,191600,144778700,8100,8100,8100,8100,0
20240605,191500,144778700,8100,8100,8100,8100,0
20240605,191400,144778700,8100,8100,8100,8100,0
20240605,191300,144778700,8100,8100,8100,8100,0
20240605,191200,144778700,8100,8100,8100,8100,0
20240605,191100,144778700,8100,8100,8100,8100,0
20240605,191000,144778700,8100,8100,8100,8100,0
20240605,190900,144778700,8100,8100,8100,8100,0
20240605,190800,144778700,8100,8100,8100,8100,0
20240605,190700,144778700,8100,8100,8100,8100,0
20240605,190600,144778700,8100,8100,8100,8100,0
20240605,190500,144778700,8100,8100,8100,8100,0
20240605,190400,144778700,8100,8100,8100,8100,0
20240605,190300,144778700,8100,8100,8100,8100,0
20240605,190200,144778700,8100,8100,8100,8100,0
20240605,190100,144778700,8100,8100,8100,8100,0
20240605,190000,144778700,8100,8100,8100,8100,0
20240605,185900,144778700,8100,8100,8100,8100,0
20240605,185800,144778700,8100,8100,8100,8100,0
20240605,185700,144778700,8100,8100,8100,8100,0
20240605,185600,144778700,8100,8100,8100,8100,0
20240605,185500,144778700,8100,8100,8100,8100,0
20240605,185400,144778700,8100,8100,8100,8100,0
20240605,185300,144778700,8100,8100,8100,8100,0
20240605,185200,144778700,8100,8100,8100,8100,0
20240605,185100,144778700,8100,8100,8100,8100,0
20240605,185000,144778700,8100,8100,8100,8100,0
20240605,184900,144778700,8100,8100,8100,8100,0
20240605,184800,144778700,8100,8100,8100,8100,0
20240605,184700,144778700,8100,8100,8100,8100,252
20240605,184600,144778700,8100,8100,8100,8100,0
20240605,184500,144778700,8100,8100,8100,8100,0
20240605,184400,144778700,8100,8100,8100,8100,0
20240605,184300,144778700,8100,8100,8100,8100,0
20240605,184200,144778700,8100,8100,8100,8100,0
20240605,184100,144778700,8100,8100,8100,8100,0
20240605,184000,144778700,8100,8100,8100,8100,0
20240605,183900,144778700,8100,8100,8100,8100,0
20240605,183800,144778700,8100,8100,8100,8100,0
20240605,183700,144778700,8100,8100,8100,8100,0
20240605,183600,144778700,8100,8100,8100,8100,0
20240605,183500,144778700,8100,8100,8100,8100,0
20240605,183400,144778700,8100,8100,8100,8100,0
20240605,183300,144778700,8100,8100,8100,8100,0
20240605,183200,144778700,8100,8100,8100,8100,0
20240605,183100,144778700,8100,8100,8100,8100,0
20240605,183000,144778700,8100,8100,8100,8100,0
20240605,182900,144778700,8100,8100,8100,8100,0
20240605,182800,144778700,8100,8100,8100,8100,0
20240605,182700,144778700,8100,8100,8100,8100,0
20240605,182600,144778700,8100,8100,8100,8100,0
20240605,182500,144778700,8100,8100,8100,8100,0
20240605,182400,144778700,8100,8100,8100,8100,0
20240605,182300,144778700,8100,8100,8100,8100,0
20240605,182200,144778700,8100,8100,8100,8100,0
20240605,182100,144778700,8100,8100,8100,8100,0
20240605,182000,144778700,8100,8100,8100,8100,0
20240605,181900,144778700,8100,8100,8100,8100,0
20240605,181800,144778700,8100,8100,8100,8100,0
20240605,181700,144778700,8100,8100,8100,8100,252
20240605,181600,144778700,8100,8100,8100,8100,0
20240605,181500,144778700,8100,8100,8100,8100,0
20240605,181400,144778700,8100,8100,8100,8100,0
20240605,181300,144778700,8100,8100,8100,8100,0
20240605,181200,144778700,8100,8100,8100,8100,0
20240605,181100,144778700,8100,8100,8100,8100,0
20240605,181000,144778700,8100,8100,8100,8100,0
20240605,180900,144778700,8100,8100,8100,8100,0
20240605,180800,144778700,8100,8100,8100,8100,0
20240605,180700,144778700,8100,8100,8100,8100,0
20240605,180600,144778700,8100,8100,8100,8100,0
20240605,180500,144778700,8100,8100,8100,8100,0
20240605,180400,144778700,8100,8100,8100,8100,0
20240605,180300,144778700,8100,8100,8100,8100,0
20240605,180200,144778700,8100,8100,8100,8100,0
20240605,180100,144778700,8100,8100,8100,8100,0
20240605,180000,144778700,8100,8100,8100,8100,0
20240605,175900,144778700,8100,8100,8100,8100,0
20240605,175800,144778700,8100,8100,8100,8100,0
20240605,175700,144778700,8100,8100,8100,8100,0
20240605,175600,144778700,8100,8100,8100,8100,0
20240605,175500,144778700,8100,8100,8100,8100,0
20240605,175400,144778700,8100,8100,8100,8100,0
20240605,175300,144778700,8100,8100,8100,8100,0
20240605,175200,144778700,8100,8100,8100,8100,0
20240605,175100,144778700,8100,8100,8100,8100,0
20240605,175000,144778700,8100,8100,8100,8100,0
20240605,174900,144778700,8100,8100,8100,8100,0
20240605,174800,144778700,8100,8100,8100,8100,0
20240605,174700,144778700,8100,8100,8100,8100,252
20240605,174600,144778700,8100,8100,8100,8100,0
20240605,174500,144778700,8100,8100,8100,8100,0
20240605,174400,144778700,8100,8100,8100,8100,0
20240605,174300,144778700,8100,8100,8100,8100,0
20240605,174200,144778700,8100,8100,8100,8100,0
20240605,174100,144778700,8100,8100,8100,8100,0
20240605,174000,144778700,8100,8100,8100,8100,0
20240605,173900,144778700,8100,8100,8100,8100,0
20240605,173800,144778700,8100,8100,8100,8100,0
20240605,173700,144778700,8100,8100,8100,8100,0
20240605,173600,144778700,8100,8100,8100,8100,0
20240605,173500,144778700,8100,8100,8100,8100,0
20240605,173400,144778700,8100,8100,8100,8100,0
20240605,173300,144778700,8100,8100,8100,8100,0
20240605,173200,144778700,8100,8100,8100,8100,0
20240605,173100,144778700,8100,8100,8100,8100,0
20240605,173000,144778700,8100,8100,8100,8100,0
20240605,172900,144778700,8100,8100,8100,8100,0
20240605,172800,144778700,8100,8100,8100,8100,0
20240605,172700,144778700,8100,8100,8100,8100,0
20240605,172600,144778700,8100,8100,8100,8100,0
20240605,172500,144778700,8100,8100,8100,8100,0
20240605,172400,144778700,8100,8100,8100,8100,0
20240605,172300,144778700,8100,8100,8100,8100,0
20240605,172200,144778700,8100,8100,8100,8100,0
20240605,172100,144778700,8100,8100,8100,8100,0
20240605,172000,144778700,8100,8100,8100,8100,0
20240605,171900,144778700,8100,8100,8100,8100,0
20240605,171800,144778700,8100,8100,8100,8100,0
20240605,171700,144778700,8100,8100,8100,8100,252
20240605,171600,144778700,8100,8100,8100,8100,0
20240605,171500,144778700,8100,8100,8100,8100,0
20240605,171400,144778700,8100,8100,8100,8100,0
20240605,171300,144778700,8100,8100,8100,8100,0
20240605,171200,144778700,8100,8100,8100,8100,0
20240605,171100,144778700,8100,8100,8100,8100,0
20240605,171000,144778700,8100,8100,8100,8100,0
20240605,170900,144778700,8100,8100,8100,8100,0
20240605,170800,144778700,8100,8100,8100,8100,0
20240605,170700,144778700,8100,8100,8100,8100,0
20240605,170600,144778700,8100,8100,8100,8100,0
20240605,170500,144778700,8100,8100,8100,8100,0
20240605,170400,144778700,8100,8100,8100,8100,0
20240605,170300,144778700,8100,8100,8100,8100,0
20240605,170200,144778700,8100,8100,8100,8100,0
20240605,170100,144778700,8100,8100,8100,8100,0
20240605,170000,144778700,8100,8100,8100,8100,0
20240605,165900,144778700,8100,8100,8100,8100,0
20240605,165800,144778700,8100,8100,8100,8100,0
20240605,165700,144778700,8100,8100,8100,8100,0
20240605,165600,144778700,8100,8100,8100,8100,0
20240605,165500,144778700,8100,8100,8100,8100,0
20240605,165400,144778700,8100,8100,8100,8100,0
20240605,165300,144778700,8100,8100,8100,8100,0
20240605,165200,144778700,8100,8100,8100,8100,0
20240605,165100,144778700,8100,8100,8100,8100,0
20240605,165000,144778700,8100,8100,8100,8100,0
20240605,164900,144778700,8100,8100,8100,8100,0
20240605,164800,144778700,8100,8100,8100,8100,0
20240605,164700,144778700,8100,8100,8100,8100,252
20240605,164600,144778700,8100,8100,8100,8100,0
20240605,164500,144778700,8100,8100,8100,8100,0
20240605,164400,144778700,8100,8100,8100,8100,0
20240605,164300,144778700,8100,8100,8100,8100,0
20240605,164200,144778700,8100,8100,8100,8100,0
20240605,164100,144778700,8100,8100,8100,8100,0
20240605,164000,144778700,8100,8100,8100,8100,0
20240605,163900,144778700,8100,8100,8100,8100,0
20240605,163800,144778700,8100,8100,8100,8100,0
20240605,163700,144778700,8100,8100,8100,8100,0
20240605,163600,144778700,8100,8100,8100,8100,0
20240605,163500,144778700,8100,8100,8100,8100,0
20240605,163400,144778700,8100,8100,8100,8100,0
20240605,163300,144778700,8100,8100,8100,8100,0
20240605,163200,144778700,8100,8100,8100,8100,0
20240605,163100,144778700,8100,8100,8100,8100,0
20240605,163000,144778700,8100,8100,8100,8100,0
20240605,162900,144778700,8100,8100,8100,8100,0
20240605,162800,144778700,8100,8100,8100,8100,0
20240605,162700,144778700,8100,8100,8100,8100,0
20240605,162600,144778700,8100,8100,8100,8100,0
20240605,162500,144778700,8100,8100,8100,8100,0
20240605,162400,144778700,8100,8100,8100,8100,0
20240605,162300,144778700,8100,8100,8100,8100,0
20240605,162200,144778700,8100,8100,8100,8100,0
20240605,162100,144778700,8100,8100,8100,8100,0
20240605,162000,144778700,8100,8100,8100,8100,0
20240605,161900,144778700,8100,8100,8100,8100,0
20240605,161800,144778700,8100,8100,8100,8100,0
20240605,161700,144778700,8100,8100,8100,8100,252
20240605,161600,144778700,8100,8100,8100,8100,0
20240605,161500,144778700,8100,8100,8100,8100,0
20240605,161400,144778700,8100,8100,8100,8100,0
20240605,161300,144778700,8100,8100,8100,8100,0
20240605,161200,144778700,8100,8100,8100,8100,0
20240605,161100,144778700,8100,8100,8100,8100,0
20240605,161000,144778700,8100,8100,8100,8100,0
20240605,160900,144778700,8100,8100,8100,8100,0
20240605,160800,144778700,8100,8100,8100,8100,0
20240605,160700,144778700,8100,8100,8100,8100,0
20240605,160600,144778700,8100,8100,8100,8100,0
20240605,160500,144778700,8100,8100,8100,8100,0
20240605,160400,144778700,8100,8100,8100,8100,0
20240605,160300,144778700,8100,8100,8100,8100,0
20240605,160200,144778700,8100,8100,8100,8100,0
20240605,160100,144778700,8100,8100,8100,8100,0
20240605,160000,144778700,8100,8100,8100,8100,0
20240605,155900,144778700,8100,8100,8100,8100,0
20240605,155800,144778700,8100,8100,8100,8100,0
20240605,155700,144778700,8100,8100,8100,8100,0
20240605,155600,144778700,8100,8100,8100,8100,0
20240605,155500,144778700,8100,8100,8100,8100,0
20240605,155400,144778700,8100,8100,8100,8100,0
20240605,155300,144778700,8100,8100,8100,8100,0
20240605,155200,144778700,8100,8100,8100,8100,0
20240605,155100,144778700,8100,8100,8100,8100,0
20240605,155000,144778700,8100,8100,8100,8100,0
20240605,154900,144778700,8100,8100,8100,8100,0
20240605,154800,144778700,8100,8100,8100,8100,0
20240605,154700,144778700,8100,8100,8100,8100,252
20240605,154600,144778700,8100,8100,8100,8100,0
20240605,154500,144778700,8100,8100,8100,8100,0
20240605,154400,144778700,8100,8100,8100,8100,0
20240605,154300,144778700,8100,8100,8100,8100,0
20240605,154200,144778700,8100,8100,8100,8100,0
20240605,154100,144778700,8100,8100,8100,8100,0
20240605,154000,144778700,8100,8100,8100,8100,0
20240605,153900,144778700,8100,8100,8100,8100,0
20240605,153800,144778700,8100,8100,8100,8100,0
20240605,153700,144778700,8100,8100,8100,8100,0
20240605,153600,144778700,8100,8100,8100,8100,0
20240605,153500,144778700,8100,8100,8100,8100,0
20240605,153400,144778700,8100,8100,8100,8100,0
20240605,153300,144778700,8100,8100,8100,8100,0
20240605,153200,144778700,8100,8100,8100,8100,0
20240605,153100,144778700,8100,8100,8100,8100,0
20240605,153000,144778700,8100,8100,8100,8100,252
20240605,152900,142737500,8090,8090,8090,8090,0
20240605,152800,142737500,8090,8090,8090,8090,0
20240605,152700,142737500,8090,8090,8090,8090,0
20240605,152600,142737500,8090,8090,8090,8090,0
20240605,152500,142737500,8090,8090,8090,8090,0
20240605,152400,142737500,8090,8090,8090,8090,0
20240605,152300,142737500,8090,8090,8090,8090,0
20240605,152200,142737500,8090,8090,8090,8090,0
20240605,152100,142737500,8090,8090,8090,8090,0
20240605,152000,142737500,8090,8090,8090,8090,0
20240605,151900,142737500,8090,8090,8090,8090,0
20240605,151800,142737500,8090,8090,8090,8090,0
20240605,151700,142737500,8090,8090,8090,8090,0
20240605,151600,142737500,8090,8090,8090,8090,0
20240605,151500,142737500,8090,8090,8090,8090,0
20240605,151400,142737500,8090,8090,8090,8090,0
20240605,151300,142737500,8090,8090,8090,8090,0
20240605,151200,142737500,8090,8090,8090,8090,0
20240605,151100,142737500,8090,8090,8090,8090,0
20240605,151000,142737500,8090,8090,8090,8090,0
20240605,150900,142737500,8090,8090,8090,8090,0
20240605,150800,142737500,8090,8090,8090,8090,0
20240605,150700,142737500,8090,8090,8090,8090,0
20240605,150600,142737500,8090,8090,8090,8090,0
20240605,150500,142737500,8090,8090,8090,8090,0
20240605,150400,142737500,8090,8090,8090,8090,0
20240605,150300,142737500,8090,8090,8090,8090,0
20240605,150200,142737500,8090,8090,8090,8090,0
20240605,150100,142737500,8090,8090,8090,8090,0
20240605,150000,142737500,8090,8090,8090,8090,0
20240605,145900,142737500,8090,8090,8090,8090,0
20240605,145800,142737500,8090,8090,8090,8090,0
20240605,145700,142737500,8090,8090,8090,8090,0
20240605,145600,142737500,8090,8090,8090,8090,0
20240605,145500,142737500,8090,8100,8100,8090,76
20240605,145400,142122160,8100,8100,8100,8100,0
20240605,145300,142122160,8100,8100,8100,8100,0
20240605,145200,142122160,8100,8100,8100,8100,0
20240605,145100,142122160,8100,8100,8100,8100,1
20240605,145000,142114060,8090,8090,8090,8090,478
20240605,144900,138247040,8090,8090,8090,8090,96
20240605,144800,137470400,8090,8090,8090,8090,4
20240605,144700,137438040,8100,8100,8100,8100,0
20240605,144600,137438040,8100,8090,8100,8090,298
20240605,144500,135027200,8090,8080,8090,8080,601
20240605,144400,130168110,8090,8080,8090,8080,302
20240605,144300,127727940,8080,8080,8080,8080,0
20240605,144200,127727940,8080,8080,8080,8080,0
20240605,144100,127727940,8080,8080,8080,8080,0
20240605,144000,127727940,8080,8080,8080,8080,0
20240605,143900,127727940,8080,8080,8080,8080,2
20240605,143800,127711780,8080,8080,8080,8080,0
20240605,143700,127711780,8080,8080,8080,8080,0
20240605,143600,127711780,8080,8080,8080,8050,16
20240605,143500,127582920,8050,8050,8050,8050,40
20240605,143400,127260920,8050,8050,8050,8050,0
20240605,143300,127260920,8050,8050,8050,8050,0
20240605,143200,127260920,8050,8050,8050,8050,0
20240605,143100,127260920,8050,8050,8050,8050,0
20240605,143000,127260920,8050,8010,8050,8000,301
20240605,142900,124851620,8000,8010,8010,8000,500
20240605,142800,120851010,8050,8050,8050,8050,0
20240605,142700,120851010,8050,8050,8050,8050,1
20240605,142600,120842960,8050,8050,8050,8050,0
20240605,142500,120842960,8050,8050,8050,8050,0
20240605,142400,120842960,8050,8050,8050,8050,0
20240605,142300,120842960,8050,8050,8050,8050,0
20240605,142200,120842960,8050,8050,8050,8050,0
20240605,142100,120842960,8050,8050,8050,8050,1
20240605,142000,120834910,8050,8050,8050,8050,50
20240605,141900,120432410,8050,8000,8050,8000,490
20240605,141800,116494350,8040,8030,8040,8000,1002
20240605,141700,108475010,8040,8040,8040,8040,0
20240605,141600,108475010,8040,8040,8040,8040,0
20240605,141500,108475010,8040,8040,8040,8040,0
20240605,141400,108475010,8040,8040,8040,8040,20
20240605,141300,108314210,8050,8050,8050,8050,0
20240605,141200,108314210,8050,8050,8050,8050,0
20240605,141100,108314210,8050,8050,8050,8050,0
20240605,141000,108314210,8050,8050,8050,8050,10
20240605,140900,108233710,8040,8040,8040,8040,0
20240605,140800,108233710,8040,8040,8040,8040,0
20240605,140700,108233710,8040,8040,8040,8040,0
20240605,140600,108233710,8040,8040,8040,8040,0
20240605,140500,108233710,8040,8040,8040,8040,0
20240605,140400,108233710,8040,8040,8040,8040,0
20240605,140300,108233710,8040,8040,8040,8040,0
20240605,140200,108233710,8040,8040,8040,8040,0
20240605,140100,108233710,8040,8040,8040,8040,0
20240605,140000,108233710,8040,8040,8040,8040,0
20240605,135900,108233710,8040,8040,8040,8040,44
20240605,135800,107879950,8040,8040,8040,8040,0
20240605,135700,107879950,8040,8040,8040,8040,0
20240605,135600,107879950,8040,8040,8040,8040,100
20240605,135500,107075950,8040,8040,8040,8040,0
20240605,135400,107075950,8040,8040,8040,8040,26
20240605,135300,106866910,8080,8080,8080,8080,0
20240605,135200,106866910,8080,8080,8080,8080,5
20240605,135100,106826510,8090,8090,8090,8090,0
20240605,135000,106826510,8090,8090,8090,8090,0
20240605,134900,106826510,8090,8090,8090,8090,0
20240605,134800,106826510,8090,8090,8090,8090,0
20240605,134700,106826510,8090,8090,8090,8090,0
20240605,134600,106826510,8090,8090,8090,8090,0
20240605,134500,106826510,8090,8090,8090,8090,0
20240605,134400,106826510,8090,8090,8090,8090,1
20240605,134300,106818420,8040,8040,8040,8040,4
20240605,134200,106786260,8090,8090,8090,8090,0
20240605,134100,106786260,8090,8090,8090,8090,1
20240605,134000,106778170,7980,7980,7980,7980,0
20240605,133900,106778170,7980,8060,8060,7980,922
20240605,133800,99384290,8080,8080,8080,8080,0
20240605,133700,99384290,8080,8080,8080,8080,0
20240605,133600,99384290,8080,8080,8080,8080,10
20240605,133500,99303490,8090,8090,8090,8090,0
20240605,133400,99303490,8090,8090,8090,8090,0
20240605,133300,99303490,8090,8090,8090,8090,0
20240605,133200,99303490,8090,8090,8090,8090,0
20240605,133100,99303490,8090,8090,8090,8090,0
20240605,133000,99303490,8090,8090,8090,8090,0
20240605,132900,99303490,8090,8090,8090,8090,0
20240605,132800,99303490,8090,8090,8090,8090,0
20240605,132700,99303490,8090,8090,8090,8090,0
20240605,132600,99303490,8090,8090,8090,8090,0
20240605,132500,99303490,8090,8090,8090,8090,1
20240605,132400,99295400,8060,8060,8060,8060,105
20240605,132300,98449100,8090,8090,8090,8090,0
20240605,132200,98449100,8090,8070,8090,8070,31
20240605,132100,98198910,8090,8090,8090,8090,0
20240605,132000,98198910,8090,8090,8090,8090,1
20240605,131900,98190820,8080,8080,8080,8080,0
20240605,131800,98190820,8080,8080,8080,8080,0
20240605,131700,98190820,8080,8080,8080,8080,60
20240605,131600,97706020,8100,8100,8100,8100,0
20240605,131500,97706020,8100,8100,8100,8100,0
20240605,131400,97706020,8100,8100,8100,8100,0
20240605,131300,97706020,8100,8100,8100,8100,0
20240605,131200,97706020,8100,8100,8100,8100,0
20240605,131100,97706020,8100,8100,8100,8100,0
20240605,131000,97706020,8100,8100,8100,8100,0
20240605,130900,97706020,8100,8100,8100,8100,0
20240605,130800,97706020,8100,8100,8100,8100,0
20240605,130700,97706020,8100,8100,8100,8100,0
20240605,130600,97706020,8100,8100,8100,8100,0
20240605,130500,97706020,8100,8100,8100,8100,0
20240605,130400,97706020,8100,8100,8100,8100,0
20240605,130300,97706020,8100,8100,8100,8100,1
20240605,130200,97697920,8040,8040,8040,8040,50
20240605,130100,97295920,8040,8040,8040,8040,0
20240605,130000,97295920,8040,8030,8040,8030,40
20240605,125900,96974360,8030,8010,8030,8010,61
20240605,125800,96485010,8030,8030,8030,8030,0
20240605,125700,96485010,8030,8030,8030,8030,1
20240605,125600,96476980,7990,8020,8020,7990,74
20240605,125500,95885410,8030,8030,8030,8030,1
20240605,125400,95877380,8040,8040,8040,8040,1
20240605,125300,95869340,8040,8040,8040,8040,0
20240605,125200,95869340,8040,8020,8040,8020,3
20240605,125100,95845260,8000,8040,8040,8000,1000
20240605,125000,87843160,8050,8050,8050,8050,1
20240605,124900,87835110,8000,8030,8030,8000,40
20240605,124800,87515020,8050,8050,8050,8050,0
20240605,124700,87515020,8050,8050,8050,8050,41
20240605,124600,87184970,8030,8030,8030,8030,4
20240605,124500,87152850,8020,8030,8030,8000,1001
20240605,124400,79144770,8040,8040,8040,8040,74
20240605,124300,78549810,8000,8020,8020,8000,1000
20240605,124200,70549600,8010,8010,8010,8010,0
20240605,124100,70549600,8010,8110,8110,8010,2000
20240605,124000,54498430,8120,8120,8120,8120,0
20240605,123900,54498430,8120,8120,8120,8120,0
20240605,123800,54498430,8120,8120,8120,8120,0
20240605,123700,54498430,8120,8120,8120,8120,0
20240605,123600,54498430,8120,8120,8120,8120,1
20240605,123500,54490310,8120,8120,8120,8120,0
20240605,123400,54490310,8120,8120,8120,8120,0
20240605,123300,54490310,8120,8110,8120,8110,21
20240605,123200,54319990,8120,8120,8120,8120,0
20240605,123100,54319990,8120,8120,8120,8120,4
20240605,123000,54287510,8110,8110,8110,8110,0
20240605,122900,54287510,8110,8110,8110,8110,0
20240605,122800,54287510,8110,8110,8110,8110,0
20240605,122700,54287510,8110,8110,8110,8110,0
20240605,122600,54287510,8110,8110,8110,8110,0
20240605,122500,54287510,8110,8110,8110,8110,0
20240605,122400,54287510,8110,8110,8110,8110,0
20240605,122300,54287510,8110,8120,8120,8110,11
20240605,122200,54198200,8110,8110,8110,8110,0
20240605,122100,54198200,8110,8110,8110,8110,0
20240605,122000,54198200,8110,8110,8110,8110,0
20240605,121900,54198200,8110,8110,8110,8110,0
20240605,121800,54198200,8110,8110,8110,8110,0
20240605,121700,54198200,8110,8110,8110,8110,0
20240605,121600,54198200,8110,8110,8110,8110,13
20240605,121500,54092770,8100,8100,8100,8100,0
20240605,121400,54092770,8100,8100,8100,8100,0
20240605,121300,54092770,8100,8100,8100,8100,0
20240605,121200,54092770,8100,8100,8100,8100,0
20240605,121100,54092770,8100,8100,8100,8100,0
20240605,121000,54092770,8100,8100,8100,8100,0
20240605,120900,54092770,8100,8100,8100,8100,0
20240605,120800,54092770,8100,8100,8100,8100,0
20240605,120700,54092770,8100,8100,8100,8100,0
20240605,120600,54092770,8100,8100,8100,8100,108
20240605,120500,53217970,8100,8100,8100,8100,1
20240605,120400,53209870,8120,8120,8120,8120,0
20240605,120300,53209870,8120,8120,8120,8120,0
20240605,120200,53209870,8120,8120,8120,8120,0
20240605,120100,53209870,8120,8120,8120,8120,0
20240605,120000,53209870,8120,8120,8120,8120,0
20240605,115900,53209870,8120,8120,8120,8120,0
20240605,115800,53209870,8120,8120,8120,8120,1
20240605,115700,53201750,8050,8100,8100,8050,262
20240605,115600,51089380,8110,8110,8110,8110,0
20240605,115500,51089380,8110,8110,8110,8110,0
20240605,115400,51089380,8110,8110,8110,8110,0
20240605,115300,51089380,8110,8110,8110,8110,0
20240605,115200,51089380,8110,8110,8110,8110,0
20240605,115100,51089380,8110,8110,8110,8110,0
20240605,115000,51089380,8110,8110,8110,8110,1
20240605,114900,51081270,8090,8090,8090,8090,0
20240605,114800,51081270,8090,8090,8090,8090,0
20240605,114700,51081270,8090,8090,8090,8090,0
20240605,114600,51081270,8090,8090,8090,8090,0
20240605,114500,51081270,8090,8100,8100,8090,8
20240605,114400,51016490,8100,8110,8110,8100,16
20240605,114300,50886880,8120,8120,8120,8120,0
20240605,114200,50886880,8120,8120,8120,8120,0
20240605,114100,50886880,8120,8120,8120,8120,0
20240605,114000,50886880,8120,8120,8120,8120,0
20240605,113900,50886880,8120,8120,8120,8120,0
20240605,113800,50886880,8120,8120,8120,8120,0
20240605,113700,50886880,8120,8120,8120,8120,0
20240605,113600,50886880,8120,8120,8120,8120,0
20240605,113500,50886880,8120,8120,8120,8120,0
20240605,113400,50886880,8120,8120,8120,8120,0
20240605,113300,50886880,8120,8120,8120,8120,1
20240605,113200,50878760,8120,8120,8120,8120,0
20240605,113100,50878760,8120,8120,8120,8120,0
20240605,113000,50878760,8120,8120,8120,8120,0
20240605,112900,50878760,8120,8120,8120,8120,3
20240605,112800,50854400,8120,8120,8120,8120,0
20240605,112700,50854400,8120,8120,8120,8120,0
20240605,112600,50854400,8120,8120,8120,8120,0
20240605,112500,50854400,8120,8120,8120,8120,0
20240605,112400,50854400,8120,8120,8120,8120,5
20240605,112300,50813800,8120,8120,8120,8120,1
20240605,112200,50805680,8100,8100,8100,8100,0
20240605,112100,50805680,8100,8100,8100,8100,2
20240605,112000,50789480,8120,8120,8120,8120,1
20240605,111900,50781360,8140,8140,8140,8140,0
20240605,111800,50781360,8140,8120,8140,8120,36
20240605,111700,50488930,8120,8120,8120,8120,0
20240605,111600,50488930,8120,8120,8120,8120,0
20240605,111500,50488930,8120,8120,8120,8120,0
20240605,111400,50488930,8120,8120,8120,8120,0
20240605,111300,50488930,8120,8120,8120,8120,0
20240605,111200,50488930,8120,8120,8120,8120,0
20240605,111100,50488930,8120,8120,8120,8120,0
20240605,111000,50488930,8120,8100,8120,8100,100
20240605,110900,49677350,8100,8100,8100,8100,0
20240605,110800,49677350,8100,8100,8100,8100,0
20240605,110700,49677350,8100,8100,8100,8100,1
20240605,110600,49669250,8100,8100,8100,8100,0
20240605,110500,49669250,8100,8100,8100,8100,0
20240605,110400,49669250,8100,8100,8100,8100,0
20240605,110300,49669250,8100,8100,8100,8100,0
20240605,110200,49669250,8100,8100,8100,8100,0
20240605,110100,49669250,8100,8100,8100,8100,0
20240605,110000,49669250,8100,8100,8100,8100,0
20240605,105900,49669250,8100,8100,8100,8100,0
20240605,105800,49669250,8100,8100,8100,8100,0
20240605,105700,49669250,8100,8100,8100,8100,1
20240605,105600,49661150,8060,8100,8100,8060,10
20240605,105500,49580310,8100,8100,8100,8100,0
20240605,105400,49580310,8100,8100,8100,8100,4
20240605,105300,49547910,8100,8100,8100,8100,0
20240605,105200,49547910,8100,8100,8100,8100,0
20240605,105100,49547910,8100,8100,8100,8100,0
20240605,105000,49547910,8100,8100,8100,8100,0
20240605,104900,49547910,8100,8100,8100,8100,1
20240605,104800,49539810,8130,8130,8130,8130,0
20240605,104700,49539810,8130,8130,8130,8130,0
20240605,104600,49539810,8130,8130,8130,8130,0
20240605,104500,49539810,8130,8130,8130,8130,0
20240605,104400,49539810,8130,8130,8130,8130,0
20240605,104300,49539810,8130,8130,8130,8130,0
20240605,104200,49539810,8130,8130,8130,8130,0
20240605,104100,49539810,8130,8130,8130,8130,0
20240605,104000,49539810,8130,8130,8130,8130,0
20240605,103900,49539810,8130,8130,8130,8000,3648
20240605,103800,20299230,8060,8060,8060,8060,0
20240605,103700,20299230,8060,8110,8110,8060,361
20240605,103600,17387910,8110,8110,8110,8110,0
20240605,103500,17387910,8110,8110,8110,8110,260
20240605,103400,15279310,8130,8120,8130,8120,8
20240605,103300,15214300,8110,8110,8110,8110,0
20240605,103200,15214300,8110,8110,8110,8110,219
20240605,103100,13438210,8110,8110,8110,8110,0
20240605,103000,13438210,8110,8110,8110,8110,0
20240605,102900,13438210,8110,8110,8110,8110,0
20240605,102800,13438210,8110,8110,8110,8110,1
20240605,102700,13430100,8090,8090,8090,8090,0
20240605,102600,13430100,8090,8090,8090,8090,0
20240605,102500,13430100,8090,8090,8090,8090,0
20240605,102400,13430100,8090,8090,8090,8090,0
20240605,102300,13430100,8090,8090,8090,8090,0
20240605,102200,13430100,8090,8090,8090,8090,160
20240605,102100,12135700,8110,8110,8110,8110,0
20240605,102000,12135700,8110,8110,8110,8110,0
20240605,101900,12135700,8110,8110,8110,8110,0
20240605,101800,12135700,8110,8110,8110,8110,0
20240605,101700,12135700,8110,8110,8110,8110,1
20240605,101600,12127590,8080,8080,8080,8080,0
20240605,101500,12127590,8080,8090,8090,8080,2
20240605,101400,12111420,8120,8120,8120,8120,0
20240605,101300,12111420,8120,8120,8120,8120,0
20240605,101200,12111420,8120,8120,8120,8120,0
20240605,101100,12111420,8120,8120,8120,8120,0
20240605,101000,12111420,8120,8120,8120,8120,0
20240605,100900,12111420,8120,8120,8120,8120,0
20240605,100800,12111420,8120,8120,8120,8120,0
20240605,100700,12111420,8120,8120,8120,8120,0
20240605,100600,12111420,8120,8120,8120,8120,1
20240605,100500,12103300,8120,8120,8120,8120,1
20240605,100400,12095180,8120,8120,8120,8120,0
20240605,100300,12095180,8120,8120,8120,8120,0
20240605,100200,12095180,8120,8120,8120,8120,0
20240605,100100,12095180,8120,8110,8120,8110,3
20240605,100000,12070830,8120,8120,8120,8120,2
20240605,095900,12054590,8100,8100,8100,8100,1
20240605,095800,12046490,8110,8110,8110,8110,13
20240605,095700,11941060,8120,8070,8120,8070,113
20240605,095600,11025350,8060,8060,8060,8060,0
20240605,095500,11025350,8060,8060,8060,8060,0
20240605,095400,11025350,8060,8070,8070,8060,143
20240605,095300,9872170,8070,8070,8070,8070,0
20240605,095200,9872170,8070,8070,8070,8070,0
20240605,095100,9872170,8070,8070,8070,8070,0
20240605,095000,9872170,8070,8120,8120,8070,38
20240605,094900,9564010,8120,8120,8120,8120,0
20240605,094800,9564010,8120,8120,8120,8120,0
20240605,094700,9564010,8120,8120,8120,8120,0
20240605,094600,9564010,8120,8120,8120,8120,0
20240605,094500,9564010,8120,8120,8120,8120,22
20240605,094400,9385370,8130,8130,8130,8130,0
20240605,094300,9385370,8130,8130,8130,8130,0
20240605,094200,9385370,8130,8130,8130,8130,0
20240605,094100,9385370,8130,8130,8130,8130,0
20240605,094000,9385370,8130,8130,8130,8130,0
20240605,093900,9385370,8130,8130,8130,8130,0
20240605,093800,9385370,8130,8130,8130,8130,0
20240605,093700,9385370,8130,8130,8130,8130,0
20240605,093600,9385370,8130,8130,8130,8130,1
20240605,093500,9377240,8020,8100,8100,8020,350
20240605,093400,6563470,8130,8130,8130,8130,0
20240605,093300,6563470,8130,8130,8130,8130,10
20240605,093200,6482170,8130,8130,8130,8130,1
20240605,093100,6474040,8140,8130,8140,8130,5
20240605,093000,6433370,8160,8160,8160,8160,0
20240605,092900,6433370,8160,8160,8160,8160,0
20240605,092800,6433370,8160,8160,8160,8160,12
20240605,092700,6335450,8160,8160,8160,8160,0
20240605,092600,6335450,8160,8160,8160,8160,0
20240605,092500,6335450,8160,8160,8160,8160,0
20240605,092400,6335450,8160,8060,8160,8060,11
20240605,092300,6246690,8070,8070,8070,8070,1
20240605,092200,6238620,8240,8240,8240,8240,0
20240605,092100,6238620,8240,8240,8240,8240,0
20240605,092000,6238620,8240,8240,8240,8240,0
20240605,091900,6238620,8240,8240,8240,8240,0
20240605,091800,6238620,8240,8240,8240,8240,0
20240605,091700,6238620,8240,8240,8240,8240,0
20240605,091600,6238620,8240,8240,8240,8240,0
20240605,091500,6238620,8240,8240,8240,8240,0
20240605,091400,6238620,8240,8060,8240,8060,113
20240605,091300,5319920,8170,8170,8170,8170,1
20240605,091200,5311750,8200,8200,8200,8200,10
20240605,091100,5229750,8230,8230,8230,8230,0
20240605,091000,5229750,8230,8230,8230,8230,1
20240605,090900,5221520,8100,8100,8100,8100,54
20240605,090800,4784120,8240,8240,8240,8240,0
20240605,090700,4784120,8240,8240,8240,8240,0
20240605,090600,4784120,8240,8240,8240,8240,2
20240605,090500,4767640,8280,8270,8280,8270,2
20240605,090400,4751090,8420,8420,8420,8420,0
20240605,090300,4751090,8420,8420,8420,8420,0
20240605,090200,4751090,8420,8420,8420,8420,0
20240605,090100,4751090,8420,8250,8420,7950,578
20240605,090000,116620,8330,8330,8330,8330,14