KissMeData/098120/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,200800,700261680,9030,9030,9030,9030,823
20240605,200700,700261680,9030,9030,9030,9030,0
20240605,200600,700261680,9030,9030,9030,9030,0
20240605,200500,700261680,9030,9030,9030,9030,0
20240605,200400,700261680,9030,9030,9030,9030,0
20240605,200300,700261680,9030,9030,9030,9030,0
20240605,200200,700261680,9030,9030,9030,9030,0
20240605,200100,700261680,9030,9030,9030,9030,0
20240605,200000,700261680,9030,9030,9030,9030,0
20240605,195900,700261680,9030,9030,9030,9030,0
20240605,195800,700261680,9030,9030,9030,9030,0
20240605,195700,700261680,9030,9030,9030,9030,0
20240605,195600,700261680,9030,9030,9030,9030,0
20240605,195500,700261680,9030,9030,9030,9030,0
20240605,195400,700261680,9030,9030,9030,9030,0
20240605,195300,700261680,9030,9030,9030,9030,0
20240605,195200,700261680,9030,9030,9030,9030,0
20240605,195100,700261680,9030,9030,9030,9030,0
20240605,195000,700261680,9030,9030,9030,9030,0
20240605,194900,700261680,9030,9030,9030,9030,0
20240605,194800,700261680,9030,9030,9030,9030,0
20240605,194700,700261680,9030,9030,9030,9030,0
20240605,194600,700261680,9030,9030,9030,9030,0
20240605,194500,700261680,9030,9030,9030,9030,0
20240605,194400,700261680,9030,9030,9030,9030,0
20240605,194300,700261680,9030,9030,9030,9030,0
20240605,194200,700261680,9030,9030,9030,9030,0
20240605,194100,700261680,9030,9030,9030,9030,0
20240605,194000,700261680,9030,9030,9030,9030,0
20240605,193900,700261680,9030,9030,9030,9030,0
20240605,193800,700261680,9030,9030,9030,9030,823
20240605,193700,700261680,9030,9030,9030,9030,0
20240605,193600,700261680,9030,9030,9030,9030,0
20240605,193500,700261680,9030,9030,9030,9030,0
20240605,193400,700261680,9030,9030,9030,9030,0
20240605,193300,700261680,9030,9030,9030,9030,0
20240605,193200,700261680,9030,9030,9030,9030,0
20240605,193100,700261680,9030,9030,9030,9030,0
20240605,193000,700261680,9030,9030,9030,9030,0
20240605,192900,700261680,9030,9030,9030,9030,0
20240605,192800,700261680,9030,9030,9030,9030,0
20240605,192700,700261680,9030,9030,9030,9030,0
20240605,192600,700261680,9030,9030,9030,9030,0
20240605,192500,700261680,9030,9030,9030,9030,0
20240605,192400,700261680,9030,9030,9030,9030,0
20240605,192300,700261680,9030,9030,9030,9030,0
20240605,192200,700261680,9030,9030,9030,9030,0
20240605,192100,700261680,9030,9030,9030,9030,0
20240605,192000,700261680,9030,9030,9030,9030,0
20240605,191900,700261680,9030,9030,9030,9030,0
20240605,191800,700261680,9030,9030,9030,9030,0
20240605,191700,700261680,9030,9030,9030,9030,0
20240605,191600,700261680,9030,9030,9030,9030,0
20240605,191500,700261680,9030,9030,9030,9030,0
20240605,191400,700261680,9030,9030,9030,9030,0
20240605,191300,700261680,9030,9030,9030,9030,0
20240605,191200,700261680,9030,9030,9030,9030,0
20240605,191100,700261680,9030,9030,9030,9030,0
20240605,191000,700261680,9030,9030,9030,9030,0
20240605,190900,700261680,9030,9030,9030,9030,0
20240605,190800,700261680,9030,9030,9030,9030,823
20240605,190700,700261680,9030,9030,9030,9030,0
20240605,190600,700261680,9030,9030,9030,9030,0
20240605,190500,700261680,9030,9030,9030,9030,0
20240605,190400,700261680,9030,9030,9030,9030,0
20240605,190300,700261680,9030,9030,9030,9030,0
20240605,190200,700261680,9030,9030,9030,9030,0
20240605,190100,700261680,9030,9030,9030,9030,0
20240605,190000,700261680,9030,9030,9030,9030,0
20240605,185900,700261680,9030,9030,9030,9030,0
20240605,185800,700261680,9030,9030,9030,9030,0
20240605,185700,700261680,9030,9030,9030,9030,0
20240605,185600,700261680,9030,9030,9030,9030,0
20240605,185500,700261680,9030,9030,9030,9030,0
20240605,185400,700261680,9030,9030,9030,9030,0
20240605,185300,700261680,9030,9030,9030,9030,0
20240605,185200,700261680,9030,9030,9030,9030,0
20240605,185100,700261680,9030,9030,9030,9030,0
20240605,185000,700261680,9030,9030,9030,9030,0
20240605,184900,700261680,9030,9030,9030,9030,0
20240605,184800,700261680,9030,9030,9030,9030,0
20240605,184700,700261680,9030,9030,9030,9030,0
20240605,184600,700261680,9030,9030,9030,9030,0
20240605,184500,700261680,9030,9030,9030,9030,0
20240605,184400,700261680,9030,9030,9030,9030,0
20240605,184300,700261680,9030,9030,9030,9030,0
20240605,184200,700261680,9030,9030,9030,9030,0
20240605,184100,700261680,9030,9030,9030,9030,0
20240605,184000,700261680,9030,9030,9030,9030,0
20240605,183900,700261680,9030,9030,9030,9030,0
20240605,183800,700261680,9030,9030,9030,9030,823
20240605,183700,700261680,9030,9030,9030,9030,0
20240605,183600,700261680,9030,9030,9030,9030,0
20240605,183500,700261680,9030,9030,9030,9030,0
20240605,183400,700261680,9030,9030,9030,9030,0
20240605,183300,700261680,9030,9030,9030,9030,0
20240605,183200,700261680,9030,9030,9030,9030,0
20240605,183100,700261680,9030,9030,9030,9030,0
20240605,183000,700261680,9030,9030,9030,9030,0
20240605,182900,700261680,9030,9030,9030,9030,0
20240605,182800,700261680,9030,9030,9030,9030,0
20240605,182700,700261680,9030,9030,9030,9030,0
20240605,182600,700261680,9030,9030,9030,9030,0
20240605,182500,700261680,9030,9030,9030,9030,0
20240605,182400,700261680,9030,9030,9030,9030,0
20240605,182300,700261680,9030,9030,9030,9030,0
20240605,182200,700261680,9030,9030,9030,9030,0
20240605,182100,700261680,9030,9030,9030,9030,0
20240605,182000,700261680,9030,9030,9030,9030,0
20240605,181900,700261680,9030,9030,9030,9030,0
20240605,181800,700261680,9030,9030,9030,9030,0
20240605,181700,700261680,9030,9030,9030,9030,0
20240605,181600,700261680,9030,9030,9030,9030,0
20240605,181500,700261680,9030,9030,9030,9030,0
20240605,181400,700261680,9030,9030,9030,9030,0
20240605,181300,700261680,9030,9030,9030,9030,0
20240605,181200,700261680,9030,9030,9030,9030,0
20240605,181100,700261680,9030,9030,9030,9030,0
20240605,181000,700261680,9030,9030,9030,9030,0
20240605,180900,700261680,9030,9030,9030,9030,0
20240605,180800,700261680,9030,9030,9030,9030,823
20240605,180700,700261680,9030,9030,9030,9030,0
20240605,180600,700261680,9030,9030,9030,9030,0
20240605,180500,700261680,9030,9030,9030,9030,0
20240605,180400,700261680,9030,9030,9030,9030,0
20240605,180300,700261680,9030,9030,9030,9030,0
20240605,180200,700261680,9030,9030,9030,9030,0
20240605,180100,700261680,9030,9030,9030,9030,0
20240605,180000,700261680,9030,9030,9030,9030,0
20240605,175900,700261680,9030,9030,9030,9030,0
20240605,175800,700261680,9030,9030,9030,9030,0
20240605,175700,700261680,9030,9030,9030,9030,0
20240605,175600,700261680,9030,9030,9030,9030,0
20240605,175500,700261680,9030,9030,9030,9030,0
20240605,175400,700261680,9030,9030,9030,9030,0
20240605,175300,700261680,9030,9030,9030,9030,0
20240605,175200,700261680,9030,9030,9030,9030,0
20240605,175100,700261680,9030,9030,9030,9030,0
20240605,175000,700261680,9030,9030,9030,9030,0
20240605,174900,700261680,9030,9030,9030,9030,0
20240605,174800,700261680,9030,9030,9030,9030,0
20240605,174700,700261680,9030,9030,9030,9030,0
20240605,174600,700261680,9030,9030,9030,9030,0
20240605,174500,700261680,9030,9030,9030,9030,0
20240605,174400,700261680,9030,9030,9030,9030,0
20240605,174300,700261680,9030,9030,9030,9030,0
20240605,174200,700261680,9030,9030,9030,9030,0
20240605,174100,700261680,9030,9030,9030,9030,0
20240605,174000,700261680,9030,9030,9030,9030,0
20240605,173900,700261680,9030,9030,9030,9030,0
20240605,173800,700261680,9030,9030,9030,9030,823
20240605,173700,700261680,9030,9030,9030,9030,0
20240605,173600,700261680,9030,9030,9030,9030,0
20240605,173500,700261680,9030,9030,9030,9030,0
20240605,173400,700261680,9030,9030,9030,9030,0
20240605,173300,700261680,9030,9030,9030,9030,0
20240605,173200,700261680,9030,9030,9030,9030,0
20240605,173100,700261680,9030,9030,9030,9030,0
20240605,173000,700261680,9030,9030,9030,9030,0
20240605,172900,700261680,9030,9030,9030,9030,0
20240605,172800,700261680,9030,9030,9030,9030,0
20240605,172700,700261680,9030,9030,9030,9030,0
20240605,172600,700261680,9030,9030,9030,9030,0
20240605,172500,700261680,9030,9030,9030,9030,0
20240605,172400,700261680,9030,9030,9030,9030,0
20240605,172300,700261680,9030,9030,9030,9030,0
20240605,172200,700261680,9030,9030,9030,9030,0
20240605,172100,700261680,9030,9030,9030,9030,0
20240605,172000,700261680,9030,9030,9030,9030,0
20240605,171900,700261680,9030,9030,9030,9030,0
20240605,171800,700261680,9030,9030,9030,9030,0
20240605,171700,700261680,9030,9030,9030,9030,0
20240605,171600,700261680,9030,9030,9030,9030,0
20240605,171500,700261680,9030,9030,9030,9030,0
20240605,171400,700261680,9030,9030,9030,9030,0
20240605,171300,700261680,9030,9030,9030,9030,0
20240605,171200,700261680,9030,9030,9030,9030,0
20240605,171100,700261680,9030,9030,9030,9030,0
20240605,171000,700261680,9030,9030,9030,9030,0
20240605,170900,700261680,9030,9030,9030,9030,0
20240605,170800,700261680,9030,9030,9030,9030,823
20240605,170700,700261680,9030,9030,9030,9030,0
20240605,170600,700261680,9030,9030,9030,9030,0
20240605,170500,700261680,9030,9030,9030,9030,0
20240605,170400,700261680,9030,9030,9030,9030,0
20240605,170300,700261680,9030,9030,9030,9030,0
20240605,170200,700261680,9030,9030,9030,9030,0
20240605,170100,700261680,9030,9030,9030,9030,0
20240605,170000,700261680,9030,9030,9030,9030,0
20240605,165900,700261680,9030,9030,9030,9030,0
20240605,165800,700261680,9030,9030,9030,9030,0
20240605,165700,700261680,9030,9030,9030,9030,0
20240605,165600,700261680,9030,9030,9030,9030,0
20240605,165500,700261680,9030,9030,9030,9030,0
20240605,165400,700261680,9030,9030,9030,9030,0
20240605,165300,700261680,9030,9030,9030,9030,0
20240605,165200,700261680,9030,9030,9030,9030,0
20240605,165100,700261680,9030,9030,9030,9030,0
20240605,165000,700261680,9030,9030,9030,9030,0
20240605,164900,700261680,9030,9030,9030,9030,0
20240605,164800,700261680,9030,9030,9030,9030,0
20240605,164700,700261680,9030,9030,9030,9030,0
20240605,164600,700261680,9030,9030,9030,9030,0
20240605,164500,700261680,9030,9030,9030,9030,0
20240605,164400,700261680,9030,9030,9030,9030,0
20240605,164300,700261680,9030,9030,9030,9030,0
20240605,164200,700261680,9030,9030,9030,9030,0
20240605,164100,700261680,9030,9030,9030,9030,0
20240605,164000,700261680,9030,9030,9030,9030,0
20240605,163900,700261680,9030,9030,9030,9030,0
20240605,163800,700261680,9030,9030,9030,9030,823
20240605,163700,700261680,9030,9030,9030,9030,0
20240605,163600,700261680,9030,9030,9030,9030,0
20240605,163500,700261680,9030,9030,9030,9030,0
20240605,163400,700261680,9030,9030,9030,9030,0
20240605,163300,700261680,9030,9030,9030,9030,0
20240605,163200,700261680,9030,9030,9030,9030,0
20240605,163100,700261680,9030,9030,9030,9030,0
20240605,163000,700261680,9030,9030,9030,9030,0
20240605,162900,700261680,9030,9030,9030,9030,0
20240605,162800,700261680,9030,9030,9030,9030,0
20240605,162700,700261680,9030,9030,9030,9030,0
20240605,162600,700261680,9030,9030,9030,9030,0
20240605,162500,700261680,9030,9030,9030,9030,0
20240605,162400,700261680,9030,9030,9030,9030,0
20240605,162300,700261680,9030,9030,9030,9030,0
20240605,162200,700261680,9030,9030,9030,9030,0
20240605,162100,700261680,9030,9030,9030,9030,0
20240605,162000,700261680,9030,9030,9030,9030,0
20240605,161900,700261680,9030,9030,9030,9030,0
20240605,161800,700261680,9030,9030,9030,9030,0
20240605,161700,700261680,9030,9030,9030,9030,0
20240605,161600,700261680,9030,9030,9030,9030,0
20240605,161500,700261680,9030,9030,9030,9030,0
20240605,161400,700261680,9030,9030,9030,9030,0
20240605,161300,700261680,9030,9030,9030,9030,0
20240605,161200,700261680,9030,9030,9030,9030,0
20240605,161100,700261680,9030,9030,9030,9030,0
20240605,161000,700261680,9030,9030,9030,9030,0
20240605,160900,700261680,9030,9030,9030,9030,0
20240605,160800,700261680,9030,9030,9030,9030,823
20240605,160700,700261680,9030,9030,9030,9030,0
20240605,160600,700261680,9030,9030,9030,9030,0
20240605,160500,700261680,9030,9030,9030,9030,0
20240605,160400,700261680,9030,9030,9030,9030,0
20240605,160300,700261680,9030,9030,9030,9030,0
20240605,160200,700261680,9030,9030,9030,9030,0
20240605,160100,700261680,9030,9030,9030,9030,0
20240605,160000,700261680,9030,9030,9030,9030,0
20240605,155900,700261680,9030,9030,9030,9030,0
20240605,155800,700261680,9030,9030,9030,9030,0
20240605,155700,700261680,9030,9030,9030,9030,0
20240605,155600,700261680,9030,9030,9030,9030,0
20240605,155500,700261680,9030,9030,9030,9030,0
20240605,155400,700261680,9030,9030,9030,9030,0
20240605,155300,700261680,9030,9030,9030,9030,0
20240605,155200,700261680,9030,9030,9030,9030,0
20240605,155100,700261680,9030,9030,9030,9030,0
20240605,155000,700261680,9030,9030,9030,9030,0
20240605,154900,700261680,9030,9030,9030,9030,0
20240605,154800,700261680,9030,9030,9030,9030,0
20240605,154700,700261680,9030,9030,9030,9030,0
20240605,154600,700261680,9030,9030,9030,9030,0
20240605,154500,700261680,9030,9030,9030,9030,0
20240605,154400,700261680,9030,9030,9030,9030,0
20240605,154300,700261680,9030,9030,9030,9030,0
20240605,154200,700261680,9030,9030,9030,9030,0
20240605,154100,700261680,9030,9030,9030,9030,0
20240605,154000,700261680,9030,9030,9030,9030,0
20240605,153900,700261680,9030,9030,9030,9030,0
20240605,153800,700261680,9030,9030,9030,9030,823
20240605,153700,700261680,9030,9030,9030,9030,0
20240605,153600,700261680,9030,9030,9030,9030,0
20240605,153500,700261680,9030,9030,9030,9030,0
20240605,153400,700261680,9030,9030,9030,9030,0
20240605,153300,700261680,9030,9030,9030,9030,0
20240605,153200,700261680,9030,9030,9030,9030,0
20240605,153100,700261680,9030,9030,9030,9030,0
20240605,153000,700261680,9030,9030,9030,9030,823
20240605,152900,692829990,9040,9040,9040,9040,0
20240605,152800,692829990,9040,9040,9040,9040,0
20240605,152700,692829990,9040,9040,9040,9040,0
20240605,152600,692829990,9040,9040,9040,9040,0
20240605,152500,692829990,9040,9040,9040,9040,0
20240605,152400,692829990,9040,9040,9040,9040,0
20240605,152300,692829990,9040,9040,9040,9040,0
20240605,152200,692829990,9040,9040,9040,9040,0
20240605,152100,692829990,9040,9040,9040,9040,0
20240605,152000,692829990,9040,9040,9040,9040,0
20240605,151900,692829990,9040,9010,9040,9010,24
20240605,151800,692613700,9040,9040,9040,9040,0
20240605,151700,692613700,9040,9030,9040,9030,1688
20240605,151600,677359180,9030,9030,9030,9030,0
20240605,151500,677359180,9030,9030,9030,9030,0
20240605,151400,677359180,9030,9030,9030,9030,0
20240605,151300,677359180,9030,9030,9030,9030,1
20240605,151200,677350150,9030,9000,9030,9000,105
20240605,151100,676404760,9000,9010,9010,9000,523
20240605,151000,671697750,9020,9020,9020,9020,2
20240605,150900,671679710,9010,9010,9010,9010,0
20240605,150800,671679710,9010,9000,9010,9000,13
20240605,150700,671562590,9010,9010,9010,9010,0
20240605,150600,671562590,9010,9010,9010,9010,310
20240605,150500,668769490,9010,9010,9010,9010,0
20240605,150400,668769490,9010,9010,9010,9010,65
20240605,150300,668183840,9020,9020,9020,9020,0
20240605,150200,668183840,9020,9020,9020,9020,0
20240605,150100,668183840,9020,9020,9020,9020,9
20240605,150000,668102660,9030,9020,9030,9020,31
20240605,145900,667823030,9030,9030,9030,9030,0
20240605,145800,667823030,9030,9030,9030,9030,0
20240605,145700,667823030,9030,9010,9030,9010,14
20240605,145600,667696870,9030,9010,9030,9010,457
20240605,145500,663576230,9020,9020,9020,9020,0
20240605,145400,663576230,9020,9020,9020,9020,0
20240605,145300,663576230,9020,9020,9020,9020,0
20240605,145200,663576230,9020,9020,9020,9020,0
20240605,145100,663576230,9020,9020,9020,9020,2
20240605,145000,663558190,8990,8990,8990,8990,20
20240605,144900,663378390,8990,8990,8990,8990,382
20240605,144800,659944210,8990,9020,9020,8990,212
20240605,144700,658036450,9010,9010,9010,9010,64
20240605,144600,657459810,9030,9030,9030,9030,2
20240605,144500,657441750,9010,9030,9030,9010,5
20240605,144400,657396620,9020,9020,9020,9020,0
20240605,144300,657396620,9020,9020,9020,9020,10
20240605,144200,657306420,9020,9020,9020,9020,0
20240605,144100,657306420,9020,9020,9020,9020,0
20240605,144000,657306420,9020,9020,9020,9020,77
20240605,143900,656611880,9010,9010,9010,9010,57
20240605,143800,656098310,9010,9010,9010,9010,43
20240605,143700,655710880,9020,9030,9030,9020,22
20240605,143600,655512420,9020,9020,9020,9020,0
20240605,143500,655512420,9020,9020,9020,9020,4
20240605,143400,655476340,9000,9020,9030,9000,544
20240605,143300,650572360,9020,9020,9020,9020,0
20240605,143200,650572360,9020,9020,9020,9020,100
20240605,143100,649670360,9020,9020,9020,9020,0
20240605,143000,649670360,9020,9020,9020,9020,0
20240605,142900,649670360,9020,9020,9020,9020,0
20240605,142800,649670360,9020,9020,9020,9020,4
20240605,142700,649634280,9010,9010,9010,9010,0
20240605,142600,649634280,9010,9010,9010,9010,0
20240605,142500,649634280,9010,9010,9010,9010,200
20240605,142400,647832280,9010,9020,9020,9010,52
20240605,142300,647363740,8990,8990,8990,8990,400
20240605,142200,643767740,9010,9010,9010,9010,50
20240605,142100,643317240,9020,9020,9020,9020,0
20240605,142000,643317240,9020,9020,9020,9020,0
20240605,141900,643317240,9020,9020,9020,9020,1
20240605,141800,643308220,8990,8990,8990,8990,0
20240605,141700,643308220,8990,8990,8990,8990,0
20240605,141600,643308220,8990,8990,8990,8990,5
20240605,141500,643263270,9010,9010,9010,9010,78
20240605,141400,642560490,9020,9020,9020,9020,0
20240605,141300,642560490,9020,9020,9020,9020,0
20240605,141200,642560490,9020,9020,9020,9020,4
20240605,141100,642524410,9020,9020,9020,9020,500
20240605,141000,638014410,9020,9020,9020,9020,0
20240605,140900,638014410,9020,9000,9020,9000,235
20240605,140800,635895580,9010,9010,9010,9010,0
20240605,140700,635895580,9010,9010,9010,9010,0
20240605,140600,635895580,9010,8980,9010,8980,11
20240605,140500,635796740,9010,9000,9010,9000,130
20240605,140400,634626720,9000,8970,9000,8970,5464
20240605,140300,585604750,8960,8960,8960,8960,100
20240605,140200,584708750,8960,8950,8960,8950,271
20240605,140100,582281090,8950,8950,8950,8950,0
20240605,140000,582281090,8950,8950,8950,8950,4
20240605,135900,582245290,8960,8960,8960,8960,0
20240605,135800,582245290,8960,8960,8960,8960,0
20240605,135700,582245290,8960,8960,8960,8960,0
20240605,135600,582245290,8960,8960,8960,8960,28
20240605,135500,581994410,8960,8960,8960,8960,4
20240605,135400,581958570,8960,8960,8960,8960,14
20240605,135300,581833130,8960,8960,8960,8960,30
20240605,135200,581564330,8960,8960,8960,8960,5
20240605,135100,581519530,8960,8960,8960,8960,7
20240605,135000,581456810,8950,8910,8950,8910,6128
20240605,134900,526838080,8910,8910,8910,8910,400
20240605,134800,523274080,8890,8890,8890,8890,1792
20240605,134700,507343200,8910,8910,8910,8910,4
20240605,134600,507307560,8910,8910,8910,8910,0
20240605,134500,507307560,8910,8910,8910,8910,14
20240605,134400,507182820,8910,8910,8910,8910,0
20240605,134300,507182820,8910,8910,8910,8910,0
20240605,134200,507182820,8910,8910,8910,8910,1
20240605,134100,507173910,8900,8900,8900,8900,90
20240605,134000,506372910,8910,8910,8910,8910,0
20240605,133900,506372910,8910,8910,8910,8910,4
20240605,133800,506337270,8910,8890,8910,8890,300
20240605,133700,503670230,8890,8900,8900,8890,317
20240605,133600,500849230,8910,8910,8910,8910,2
20240605,133500,500831410,8910,8910,8910,8910,100
20240605,133400,499940410,8910,8910,8910,8910,200
20240605,133300,498158410,8910,8900,8910,8900,81
20240605,133200,497436710,8920,8920,8920,8920,0
20240605,133100,497436710,8920,8920,8920,8920,4
20240605,133000,497401030,8920,8920,8920,8920,0
20240605,132900,497401030,8920,8920,8920,8920,0
20240605,132800,497401030,8920,8920,8920,8920,0
20240605,132700,497401030,8920,8910,8920,8910,600
20240605,132600,492050030,8920,8920,8920,8920,0
20240605,132500,492050030,8920,8920,8920,8920,0
20240605,132400,492050030,8920,8920,8920,8920,0
20240605,132300,492050030,8920,8920,8920,8920,2
20240605,132200,492032190,8900,8920,8920,8900,34
20240605,132100,491729510,8930,8930,8930,8930,0
20240605,132000,491729510,8930,8930,8930,8930,0
20240605,131900,491729510,8930,8930,8930,8930,0
20240605,131800,491729510,8930,8930,8930,8930,0
20240605,131700,491729510,8930,8930,8930,8930,0
20240605,131600,491729510,8930,8930,8930,8930,0
20240605,131500,491729510,8930,8930,8930,8930,0
20240605,131400,491729510,8930,8930,8930,8930,4
20240605,131300,491693790,8930,8930,8930,8930,0
20240605,131200,491693790,8930,8930,8930,8930,0
20240605,131100,491693790,8930,8930,8930,8930,0
20240605,131000,491693790,8930,8930,8930,8930,0
20240605,130900,491693790,8930,8930,8930,8930,0
20240605,130800,491693790,8930,8930,8930,8930,0
20240605,130700,491693790,8930,8930,8930,8930,0
20240605,130600,491693790,8930,8930,8930,8930,4
20240605,130500,491658070,8930,8930,8930,8930,0
20240605,130400,491658070,8930,8930,8930,8930,0
20240605,130300,491658070,8930,8930,8930,8930,0
20240605,130200,491658070,8930,8930,8930,8930,0
20240605,130100,491658070,8930,8930,8930,8930,0
20240605,130000,491658070,8930,8930,8930,8930,0
20240605,125900,491658070,8930,8930,8930,8930,0
20240605,125800,491658070,8930,8930,8930,8930,6
20240605,125700,491604490,8910,8910,8910,8910,0
20240605,125600,491604490,8910,8920,8920,8910,150
20240605,125500,490267950,8930,8930,8930,8930,0
20240605,125400,490267950,8930,8930,8930,8930,0
20240605,125300,490267950,8930,8930,8930,8930,0
20240605,125200,490267950,8930,8930,8930,8930,2
20240605,125100,490250090,8920,8920,8920,8920,110
20240605,125000,489268890,8930,8930,8930,8930,50
20240605,124900,488822390,8930,8930,8930,8930,4
20240605,124800,488786670,8930,8930,8930,8930,5
20240605,124700,488742020,8930,8930,8930,8930,0
20240605,124600,488742020,8930,8930,8930,8930,0
20240605,124500,488742020,8930,8930,8930,8930,0
20240605,124400,488742020,8930,8930,8930,8930,0
20240605,124300,488742020,8930,8930,8930,8930,0
20240605,124200,488742020,8930,8930,8930,8930,0
20240605,124100,488742020,8930,8930,8930,8930,4
20240605,124000,488706300,8930,8930,8930,8930,0
20240605,123900,488706300,8930,8930,8930,8930,0
20240605,123800,488706300,8930,8930,8930,8930,0
20240605,123700,488706300,8930,8930,8930,8930,0
20240605,123600,488706300,8930,8930,8930,8930,1
20240605,123500,488697370,8930,8930,8930,8930,0
20240605,123400,488697370,8930,8930,8930,8930,4
20240605,123300,488661650,8920,8930,8930,8920,108
20240605,123200,487698250,8920,8920,8920,8920,50
20240605,123100,487252250,8930,8930,8930,8930,0
20240605,123000,487252250,8930,8930,8930,8930,0
20240605,122900,487252250,8930,8930,8930,8930,0
20240605,122800,487252250,8930,8900,8930,8900,389
20240605,122700,483790030,8930,8930,8930,8930,0
20240605,122600,483790030,8930,8920,8930,8920,44
20240605,122500,483397520,8920,8920,8920,8920,4
20240605,122400,483361840,8920,8920,8920,8920,0
20240605,122300,483361840,8920,8920,8920,8920,0
20240605,122200,483361840,8920,8920,8920,8920,0
20240605,122100,483361840,8920,8920,8920,8920,0
20240605,122000,483361840,8920,8920,8920,8920,0
20240605,121900,483361840,8920,8920,8920,8920,0
20240605,121800,483361840,8920,8920,8920,8920,0
20240605,121700,483361840,8920,8920,8920,8920,5
20240605,121600,483317240,8890,8890,8890,8890,0
20240605,121500,483317240,8890,8890,8890,8890,0
20240605,121400,483317240,8890,8890,8890,8890,0
20240605,121300,483317240,8890,8890,8890,8890,3
20240605,121200,483290570,8930,8930,8930,8930,0
20240605,121100,483290570,8930,8930,8930,8930,0
20240605,121000,483290570,8930,8930,8930,8930,100
20240605,120900,482397570,8930,8930,8930,8930,0
20240605,120800,482397570,8930,8930,8930,8930,5
20240605,120700,482352920,8930,8930,8930,8930,0
20240605,120600,482352920,8930,8900,8930,8900,202
20240605,120500,480555060,8930,8900,8930,8900,402
20240605,120400,476977200,8900,8900,8900,8900,400
20240605,120300,473417200,8930,8930,8930,8930,2
20240605,120200,473399340,8890,8890,8890,8890,400
20240605,120100,469843340,8930,8930,8930,8930,0
20240605,120000,469843340,8930,8930,8930,8930,5
20240605,115900,469798690,8930,8930,8930,8930,0
20240605,115800,469798690,8930,8930,8930,8930,0
20240605,115700,469798690,8930,8930,8930,8930,0
20240605,115600,469798690,8930,8930,8930,8930,0
20240605,115500,469798690,8930,8930,8930,8930,0
20240605,115400,469798690,8930,8930,8930,8930,0
20240605,115300,469798690,8930,8930,8930,8930,30
20240605,115200,469530790,8930,8930,8930,8930,5
20240605,115100,469486140,8890,8900,8900,8890,700
20240605,115000,463259390,8930,8930,8930,8930,0
20240605,114900,463259390,8930,8930,8930,8930,1
20240605,114800,463250460,8930,8930,8930,8930,0
20240605,114700,463250460,8930,8930,8930,8930,0
20240605,114600,463250460,8930,8930,8930,8930,0
20240605,114500,463250460,8930,8930,8930,8930,0
20240605,114400,463250460,8930,8900,8930,8900,305
20240605,114300,460535810,8900,8930,8930,8900,1002
20240605,114200,451616670,8940,8940,8940,8940,0
20240605,114100,451616670,8940,8940,8940,8940,0
20240605,114000,451616670,8940,8940,8940,8940,2
20240605,113900,451598790,8930,8930,8930,8930,0
20240605,113800,451598790,8930,8930,8930,8930,0
20240605,113700,451598790,8930,8930,8930,8930,300
20240605,113600,448919790,8930,8930,8930,8930,0
20240605,113500,448919790,8930,8940,8940,8930,7
20240605,113400,448857230,8940,8940,8940,8940,0
20240605,113300,448857230,8940,8940,8940,8940,0
20240605,113200,448857230,8940,8940,8940,8940,0
20240605,113100,448857230,8940,8940,8940,8940,3
20240605,113000,448830410,8940,8940,8940,8940,0
20240605,112900,448830410,8940,8940,8940,8940,2
20240605,112800,448812530,8930,8930,8930,8930,0
20240605,112700,448812530,8930,8940,8940,8930,7
20240605,112600,448749970,8950,8950,8950,8950,0
20240605,112500,448749970,8950,8950,8950,8950,0
20240605,112400,448749970,8950,8950,8950,8950,0
20240605,112300,448749970,8950,8950,8950,8950,0
20240605,112200,448749970,8950,8950,8950,8950,0
20240605,112100,448749970,8950,8950,8950,8950,0
20240605,112000,448749970,8950,8950,8950,8950,0
20240605,111900,448749970,8950,8950,8950,8950,5
20240605,111800,448705220,8950,8950,8950,8950,0
20240605,111700,448705220,8950,8950,8950,8950,0
20240605,111600,448705220,8950,8950,8950,8950,0
20240605,111500,448705220,8950,8950,8950,8950,0
20240605,111400,448705220,8950,8950,8950,8950,2
20240605,111300,448687320,8940,8940,8940,8940,0
20240605,111200,448687320,8940,8930,8940,8930,37
20240605,111100,448356590,8930,8930,8930,8930,5
20240605,111000,448311940,8920,8930,8930,8920,40
20240605,110900,447954940,8950,8950,8950,8950,0
20240605,110800,447954940,8950,8950,8950,8950,0
20240605,110700,447954940,8950,8950,8950,8950,0
20240605,110600,447954940,8950,8950,8950,8950,105
20240605,110500,447015190,8950,8930,8950,8930,22
20240605,110400,446818690,8950,8950,8950,8950,0
20240605,110300,446818690,8950,8950,8950,8950,5
20240605,110200,446773940,8960,8960,8960,8960,0
20240605,110100,446773940,8960,8960,8960,8960,0
20240605,110000,446773940,8960,8960,8960,8960,0
20240605,105900,446773940,8960,8960,8960,8960,0
20240605,105800,446773940,8960,8960,8960,8960,0
20240605,105700,446773940,8960,8960,8960,8960,1
20240605,105600,446764980,8960,8940,8960,8940,108
20240605,105500,445799430,8940,8940,8940,8940,0
20240605,105400,445799430,8940,8940,8940,8940,5
20240605,105300,445754730,8930,8930,8930,8930,0
20240605,105200,445754730,8930,8920,8930,8920,602
20240605,105100,440379970,8920,8920,8920,8920,0
20240605,105000,440379970,8920,8900,8920,8900,33
20240605,104900,440086120,8890,8890,8890,8890,508
20240605,104800,435570000,8890,8890,8890,8890,0
20240605,104700,435570000,8890,8890,8890,8890,15
20240605,104600,435436650,8890,8890,8890,8890,16
20240605,104500,435294410,8870,8870,8870,8870,0
20240605,104400,435294410,8870,8870,8870,8870,479
20240605,104300,431045680,8860,8860,8860,8860,0
20240605,104200,431045680,8860,8860,8860,8860,3000
20240605,104100,404465680,8860,8860,8860,8860,0
20240605,104000,404465680,8860,8860,8860,8860,0
20240605,103900,404465680,8860,8860,8860,8860,0
20240605,103800,404465680,8860,8860,8860,8860,5
20240605,103700,404421380,8810,8810,8810,8810,2
20240605,103600,404403760,8860,8860,8860,8860,28
20240605,103500,404155680,8870,8840,8870,8840,80
20240605,103400,403448050,8840,8840,8840,8840,7
20240605,103300,403386170,8840,8840,8840,8840,0
20240605,103200,403386170,8840,8840,8840,8840,0
20240605,103100,403386170,8840,8840,8840,8840,0
20240605,103000,403386170,8840,8840,8840,8840,5
20240605,102900,403341970,8840,8840,8840,8840,0
20240605,102800,403341970,8840,8840,8840,8840,0
20240605,102700,403341970,8840,8840,8840,8840,0
20240605,102600,403341970,8840,8840,8840,8840,0
20240605,102500,403341970,8840,8840,8840,8840,0
20240605,102400,403341970,8840,8840,8840,8780,522
20240605,102300,398754880,8840,8840,8840,8840,10
20240605,102200,398666480,8840,8840,8840,8840,5
20240605,102100,398622280,8840,8840,8840,8840,0
20240605,102000,398622280,8840,8830,8840,8830,40
20240605,101900,398269060,8830,8830,8830,8830,0
20240605,101800,398269060,8830,8830,8830,8830,12
20240605,101700,398163100,8830,8830,8830,8830,0
20240605,101600,398163100,8830,8830,8830,8830,150
20240605,101500,396838600,8830,8830,8830,8830,8
20240605,101400,396767960,8830,8830,8830,8830,2
20240605,101300,396750300,8830,8790,8830,8790,1090
20240605,101200,387147400,8790,8790,8790,8790,0
20240605,101100,387147400,8790,8800,8800,8790,239
20240605,101000,385045590,8800,8790,8800,8790,123
20240605,100900,383963400,8800,8800,8800,8800,2
20240605,100800,383945800,8780,8780,8780,8780,6
20240605,100700,383893120,8780,8790,8790,8780,1500
20240605,100600,370708370,8800,8790,8800,8790,991
20240605,100500,361996980,8800,8800,8800,8800,10
20240605,100400,361908980,8800,8790,8800,8790,80
20240605,100300,361205760,8800,8800,8800,8800,55
20240605,100200,360721760,8800,8800,8800,8800,21
20240605,100100,360536960,8800,8800,8810,8780,901
20240605,100000,352619150,8810,8810,8810,8810,28
20240605,095900,352372470,8810,8810,8810,8810,9
20240605,095800,352293180,8810,8780,8810,8780,218
20240605,095700,350376620,8780,8780,8780,8780,93
20240605,095600,349560080,8780,8780,8780,8780,7
20240605,095500,349498620,8790,8790,8790,8790,0
20240605,095400,349498620,8790,8840,8840,8790,1675
20240605,095300,334732910,8880,8880,8880,8880,0
20240605,095200,334732910,8880,8880,8880,8880,0
20240605,095100,334732910,8880,8860,8880,8850,362
20240605,095000,331528110,8900,8900,8900,8870,20
20240605,094900,331350530,8870,8880,8920,8870,417
20240605,094800,327650090,8870,8890,8890,8870,433
20240605,094700,323805610,8880,8890,8890,8880,110
20240605,094600,322827970,8900,8900,8900,8900,0
20240605,094500,322827970,8900,8910,8910,8880,566
20240605,094400,317793960,8940,8940,8940,8940,2
20240605,094300,317776080,8930,8930,8930,8930,146
20240605,094200,316472300,8940,8930,8940,8930,302
20240605,094100,313775380,8970,8970,8970,8970,0
20240605,094000,313775380,8970,8930,8970,8930,18
20240605,093900,313614520,8970,8960,8970,8960,12
20240605,093800,313506890,8950,8980,8980,8950,17
20240605,093700,313354590,8970,8990,8990,8970,115
20240605,093600,312322820,9000,9010,9010,8990,10
20240605,093500,312232760,9030,9020,9030,9020,127
20240605,093400,311087210,9020,9020,9020,9020,20
20240605,093300,310906810,9050,9050,9050,9050,2
20240605,093200,310888710,9020,9020,9020,9020,505
20240605,093100,306333610,9070,9080,9080,9070,2
20240605,093000,306315460,9100,9020,9100,9010,7353
20240605,092900,239843380,8950,8980,9020,8950,20960
20240605,092800,51079330,8970,8970,8970,8970,485
20240605,092700,46728880,8980,8980,8980,8980,0
20240605,092600,46728880,8980,8950,8980,8950,60
20240605,092500,46191380,8960,8920,8960,8900,2004
20240605,092400,28353610,8950,8920,8950,8900,465
20240605,092300,24203510,8920,8930,8950,8920,448
20240605,092200,20199710,8930,8930,8930,8930,160
20240605,092100,18770910,8930,8930,8930,8930,44
20240605,092000,18377990,8940,8940,8940,8940,0
20240605,091900,18377990,8940,8940,8940,8940,0
20240605,091800,18377990,8940,8940,8940,8940,0
20240605,091700,18377990,8940,8940,8940,8940,20
20240605,091600,18199190,8930,8930,8930,8930,140
20240605,091500,16948990,8930,8930,8930,8930,1
20240605,091400,16940060,8910,8910,8910,8910,489
20240605,091300,12583070,8910,8900,8910,8900,235
20240605,091200,10490840,8900,8900,8900,8900,2
20240605,091100,10473040,8880,8880,8880,8880,0
20240605,091000,10473040,8880,8880,8880,8880,0
20240605,090900,10473040,8880,8880,8880,8880,468
20240605,090800,6317200,8900,8880,8900,8880,310
20240605,090700,3562200,8880,8880,8880,8880,0
20240605,090600,3562200,8880,8880,8880,8880,2
20240605,090500,3544440,8860,8860,8860,8860,44
20240605,090400,3154600,8830,8830,8830,8830,174
20240605,090300,1618180,8890,8890,8890,8890,0
20240605,090200,1618180,8890,8830,8890,8830,22
20240605,090100,1423800,8890,8890,8890,8890,0
20240605,090000,1423800,8890,8900,8900,8890,160