KissMeData/045340/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192900,375572250,6050,6050,6050,6050,451
20240604,192800,375572250,6050,6050,6050,6050,0
20240604,192700,375572250,6050,6050,6050,6050,0
20240604,192600,375572250,6050,6050,6050,6050,0
20240604,192500,375572250,6050,6050,6050,6050,0
20240604,192400,375572250,6050,6050,6050,6050,0
20240604,192300,375572250,6050,6050,6050,6050,0
20240604,192200,375572250,6050,6050,6050,6050,0
20240604,192100,375572250,6050,6050,6050,6050,0
20240604,192000,375572250,6050,6050,6050,6050,0
20240604,191900,375572250,6050,6050,6050,6050,0
20240604,191800,375572250,6050,6050,6050,6050,0
20240604,191700,375572250,6050,6050,6050,6050,0
20240604,191600,375572250,6050,6050,6050,6050,0
20240604,191500,375572250,6050,6050,6050,6050,0
20240604,191400,375572250,6050,6050,6050,6050,0
20240604,191300,375572250,6050,6050,6050,6050,0
20240604,191200,375572250,6050,6050,6050,6050,0
20240604,191100,375572250,6050,6050,6050,6050,0
20240604,191000,375572250,6050,6050,6050,6050,0
20240604,190900,375572250,6050,6050,6050,6050,0
20240604,190800,375572250,6050,6050,6050,6050,0
20240604,190700,375572250,6050,6050,6050,6050,0
20240604,190600,375572250,6050,6050,6050,6050,0
20240604,190500,375572250,6050,6050,6050,6050,0
20240604,190400,375572250,6050,6050,6050,6050,0
20240604,190300,375572250,6050,6050,6050,6050,0
20240604,190200,375572250,6050,6050,6050,6050,0
20240604,190100,375572250,6050,6050,6050,6050,0
20240604,190000,375572250,6050,6050,6050,6050,0
20240604,185900,375572250,6050,6050,6050,6050,451
20240604,185800,375572250,6050,6050,6050,6050,0
20240604,185700,375572250,6050,6050,6050,6050,0
20240604,185600,375572250,6050,6050,6050,6050,0
20240604,185500,375572250,6050,6050,6050,6050,0
20240604,185400,375572250,6050,6050,6050,6050,0
20240604,185300,375572250,6050,6050,6050,6050,0
20240604,185200,375572250,6050,6050,6050,6050,0
20240604,185100,375572250,6050,6050,6050,6050,0
20240604,185000,375572250,6050,6050,6050,6050,0
20240604,184900,375572250,6050,6050,6050,6050,0
20240604,184800,375572250,6050,6050,6050,6050,0
20240604,184700,375572250,6050,6050,6050,6050,0
20240604,184600,375572250,6050,6050,6050,6050,0
20240604,184500,375572250,6050,6050,6050,6050,0
20240604,184400,375572250,6050,6050,6050,6050,0
20240604,184300,375572250,6050,6050,6050,6050,0
20240604,184200,375572250,6050,6050,6050,6050,0
20240604,184100,375572250,6050,6050,6050,6050,0
20240604,184000,375572250,6050,6050,6050,6050,0
20240604,183900,375572250,6050,6050,6050,6050,0
20240604,183800,375572250,6050,6050,6050,6050,0
20240604,183700,375572250,6050,6050,6050,6050,0
20240604,183600,375572250,6050,6050,6050,6050,0
20240604,183500,375572250,6050,6050,6050,6050,0
20240604,183400,375572250,6050,6050,6050,6050,0
20240604,183300,375572250,6050,6050,6050,6050,0
20240604,183200,375572250,6050,6050,6050,6050,0
20240604,183100,375572250,6050,6050,6050,6050,0
20240604,183000,375572250,6050,6050,6050,6050,0
20240604,182900,375572250,6050,6050,6050,6050,451
20240604,182800,375572250,6050,6050,6050,6050,0
20240604,182700,375572250,6050,6050,6050,6050,0
20240604,182600,375572250,6050,6050,6050,6050,0
20240604,182500,375572250,6050,6050,6050,6050,0
20240604,182400,375572250,6050,6050,6050,6050,0
20240604,182300,375572250,6050,6050,6050,6050,0
20240604,182200,375572250,6050,6050,6050,6050,0
20240604,182100,375572250,6050,6050,6050,6050,0
20240604,182000,375572250,6050,6050,6050,6050,0
20240604,181900,375572250,6050,6050,6050,6050,0
20240604,181800,375572250,6050,6050,6050,6050,0
20240604,181700,375572250,6050,6050,6050,6050,0
20240604,181600,375572250,6050,6050,6050,6050,0
20240604,181500,375572250,6050,6050,6050,6050,0
20240604,181400,375572250,6050,6050,6050,6050,0
20240604,181300,375572250,6050,6050,6050,6050,0
20240604,181200,375572250,6050,6050,6050,6050,0
20240604,181100,375572250,6050,6050,6050,6050,0
20240604,181000,375572250,6050,6050,6050,6050,0
20240604,180900,375572250,6050,6050,6050,6050,0
20240604,180800,375572250,6050,6050,6050,6050,0
20240604,180700,375572250,6050,6050,6050,6050,0
20240604,180600,375572250,6050,6050,6050,6050,0
20240604,180500,375572250,6050,6050,6050,6050,0
20240604,180400,375572250,6050,6050,6050,6050,0
20240604,180300,375572250,6050,6050,6050,6050,0
20240604,180200,375572250,6050,6050,6050,6050,0
20240604,180100,375572250,6050,6050,6050,6050,0
20240604,180000,375572250,6050,6050,6050,6050,0
20240604,175900,375572250,6050,6050,6050,6050,451
20240604,175800,375572250,6050,6050,6050,6050,0
20240604,175700,375572250,6050,6050,6050,6050,0
20240604,175600,375572250,6050,6050,6050,6050,0
20240604,175500,375572250,6050,6050,6050,6050,0
20240604,175400,375572250,6050,6050,6050,6050,0
20240604,175300,375572250,6050,6050,6050,6050,0
20240604,175200,375572250,6050,6050,6050,6050,0
20240604,175100,375572250,6050,6050,6050,6050,0
20240604,175000,375572250,6050,6050,6050,6050,0
20240604,174900,375572250,6050,6050,6050,6050,0
20240604,174800,375572250,6050,6050,6050,6050,0
20240604,174700,375572250,6050,6050,6050,6050,0
20240604,174600,375572250,6050,6050,6050,6050,0
20240604,174500,375572250,6050,6050,6050,6050,0
20240604,174400,375572250,6050,6050,6050,6050,0
20240604,174300,375572250,6050,6050,6050,6050,0
20240604,174200,375572250,6050,6050,6050,6050,0
20240604,174100,375572250,6050,6050,6050,6050,0
20240604,174000,375572250,6050,6050,6050,6050,0
20240604,173900,375572250,6050,6050,6050,6050,0
20240604,173800,375572250,6050,6050,6050,6050,0
20240604,173700,375572250,6050,6050,6050,6050,0
20240604,173600,375572250,6050,6050,6050,6050,0
20240604,173500,375572250,6050,6050,6050,6050,0
20240604,173400,375572250,6050,6050,6050,6050,0
20240604,173300,375572250,6050,6050,6050,6050,0
20240604,173200,375572250,6050,6050,6050,6050,0
20240604,173100,375572250,6050,6050,6050,6050,0
20240604,173000,375572250,6050,6050,6050,6050,0
20240604,172900,375572250,6050,6050,6050,6050,451
20240604,172800,375572250,6050,6050,6050,6050,0
20240604,172700,375572250,6050,6050,6050,6050,0
20240604,172600,375572250,6050,6050,6050,6050,0
20240604,172500,375572250,6050,6050,6050,6050,0
20240604,172400,375572250,6050,6050,6050,6050,0
20240604,172300,375572250,6050,6050,6050,6050,0
20240604,172200,375572250,6050,6050,6050,6050,0
20240604,172100,375572250,6050,6050,6050,6050,0
20240604,172000,375572250,6050,6050,6050,6050,0
20240604,171900,375572250,6050,6050,6050,6050,0
20240604,171800,375572250,6050,6050,6050,6050,0
20240604,171700,375572250,6050,6050,6050,6050,0
20240604,171600,375572250,6050,6050,6050,6050,0
20240604,171500,375572250,6050,6050,6050,6050,0
20240604,171400,375572250,6050,6050,6050,6050,0
20240604,171300,375572250,6050,6050,6050,6050,0
20240604,171200,375572250,6050,6050,6050,6050,0
20240604,171100,375572250,6050,6050,6050,6050,0
20240604,171000,375572250,6050,6050,6050,6050,0
20240604,170900,375572250,6050,6050,6050,6050,0
20240604,170800,375572250,6050,6050,6050,6050,0
20240604,170700,375572250,6050,6050,6050,6050,0
20240604,170600,375572250,6050,6050,6050,6050,0
20240604,170500,375572250,6050,6050,6050,6050,0
20240604,170400,375572250,6050,6050,6050,6050,0
20240604,170300,375572250,6050,6050,6050,6050,0
20240604,170200,375572250,6050,6050,6050,6050,0
20240604,170100,375572250,6050,6050,6050,6050,0
20240604,170000,375572250,6050,6050,6050,6050,0
20240604,165900,375572250,6050,6050,6050,6050,451
20240604,165800,375572250,6050,6050,6050,6050,0
20240604,165700,375572250,6050,6050,6050,6050,0
20240604,165600,375572250,6050,6050,6050,6050,0
20240604,165500,375572250,6050,6050,6050,6050,0
20240604,165400,375572250,6050,6050,6050,6050,0
20240604,165300,375572250,6050,6050,6050,6050,0
20240604,165200,375572250,6050,6050,6050,6050,0
20240604,165100,375572250,6050,6050,6050,6050,0
20240604,165000,375572250,6050,6050,6050,6050,0
20240604,164900,375572250,6050,6050,6050,6050,0
20240604,164800,375572250,6050,6050,6050,6050,0
20240604,164700,375572250,6050,6050,6050,6050,0
20240604,164600,375572250,6050,6050,6050,6050,0
20240604,164500,375572250,6050,6050,6050,6050,0
20240604,164400,375572250,6050,6050,6050,6050,0
20240604,164300,375572250,6050,6050,6050,6050,0
20240604,164200,375572250,6050,6050,6050,6050,0
20240604,164100,375572250,6050,6050,6050,6050,0
20240604,164000,375572250,6050,6050,6050,6050,0
20240604,163900,375572250,6050,6050,6050,6050,0
20240604,163800,375572250,6050,6050,6050,6050,0
20240604,163700,375572250,6050,6050,6050,6050,0
20240604,163600,375572250,6050,6050,6050,6050,0
20240604,163500,375572250,6050,6050,6050,6050,0
20240604,163400,375572250,6050,6050,6050,6050,0
20240604,163300,375572250,6050,6050,6050,6050,0
20240604,163200,375572250,6050,6050,6050,6050,0
20240604,163100,375572250,6050,6050,6050,6050,0
20240604,163000,375572250,6050,6050,6050,6050,0
20240604,162900,375572250,6050,6050,6050,6050,451
20240604,162800,375572250,6050,6050,6050,6050,0
20240604,162700,375572250,6050,6050,6050,6050,0
20240604,162600,375572250,6050,6050,6050,6050,0
20240604,162500,375572250,6050,6050,6050,6050,0
20240604,162400,375572250,6050,6050,6050,6050,0
20240604,162300,375572250,6050,6050,6050,6050,0
20240604,162200,375572250,6050,6050,6050,6050,0
20240604,162100,375572250,6050,6050,6050,6050,0
20240604,162000,375572250,6050,6050,6050,6050,0
20240604,161900,375572250,6050,6050,6050,6050,0
20240604,161800,375572250,6050,6050,6050,6050,0
20240604,161700,375572250,6050,6050,6050,6050,0
20240604,161600,375572250,6050,6050,6050,6050,0
20240604,161500,375572250,6050,6050,6050,6050,0
20240604,161400,375572250,6050,6050,6050,6050,0
20240604,161300,375572250,6050,6050,6050,6050,0
20240604,161200,375572250,6050,6050,6050,6050,0
20240604,161100,375572250,6050,6050,6050,6050,0
20240604,161000,375572250,6050,6050,6050,6050,0
20240604,160900,375572250,6050,6050,6050,6050,0
20240604,160800,375572250,6050,6050,6050,6050,0
20240604,160700,375572250,6050,6050,6050,6050,0
20240604,160600,375572250,6050,6050,6050,6050,0
20240604,160500,375572250,6050,6050,6050,6050,0
20240604,160400,375572250,6050,6050,6050,6050,0
20240604,160300,375572250,6050,6050,6050,6050,0
20240604,160200,375572250,6050,6050,6050,6050,0
20240604,160100,375572250,6050,6050,6050,6050,0
20240604,160000,375572250,6050,6050,6050,6050,0
20240604,155900,375572250,6050,6050,6050,6050,451
20240604,155800,375572250,6050,6050,6050,6050,0
20240604,155700,375572250,6050,6050,6050,6050,0
20240604,155600,375572250,6050,6050,6050,6050,0
20240604,155500,375572250,6050,6050,6050,6050,0
20240604,155400,375572250,6050,6050,6050,6050,0
20240604,155300,375572250,6050,6050,6050,6050,0
20240604,155200,375572250,6050,6050,6050,6050,0
20240604,155100,375572250,6050,6050,6050,6050,0
20240604,155000,375572250,6050,6050,6050,6050,0
20240604,154900,375572250,6050,6050,6050,6050,0
20240604,154800,375572250,6050,6050,6050,6050,0
20240604,154700,375572250,6050,6050,6050,6050,0
20240604,154600,375572250,6050,6050,6050,6050,0
20240604,154500,375572250,6050,6050,6050,6050,0
20240604,154400,375572250,6050,6050,6050,6050,0
20240604,154300,375572250,6050,6050,6050,6050,0
20240604,154200,375572250,6050,6050,6050,6050,0
20240604,154100,375572250,6050,6050,6050,6050,0
20240604,154000,375572250,6050,6050,6050,6050,0
20240604,153900,375572250,6050,6050,6050,6050,0
20240604,153800,375572250,6050,6050,6050,6050,0
20240604,153700,375572250,6050,6050,6050,6050,0
20240604,153600,375572250,6050,6050,6050,6050,0
20240604,153500,375572250,6050,6050,6050,6050,0
20240604,153400,375572250,6050,6050,6050,6050,0
20240604,153300,375572250,6050,6050,6050,6050,0
20240604,153200,375572250,6050,6050,6050,6050,0
20240604,153100,375572250,6050,6050,6050,6050,0
20240604,153000,375572250,6050,6050,6050,6050,451
20240604,152900,372843700,6020,6020,6020,6020,0
20240604,152800,372843700,6020,6020,6020,6020,0
20240604,152700,372843700,6020,6020,6020,6020,0
20240604,152600,372843700,6020,6020,6020,6020,0
20240604,152500,372843700,6020,6020,6020,6020,0
20240604,152400,372843700,6020,6020,6020,6020,0
20240604,152300,372843700,6020,6020,6020,6020,0
20240604,152200,372843700,6020,6020,6020,6020,0
20240604,152100,372843700,6020,6020,6020,6020,0
20240604,152000,372843700,6020,6020,6020,6020,0
20240604,151900,372843700,6020,6020,6050,6020,157
20240604,151800,371895620,6040,6050,6050,6030,53
20240604,151700,371575390,6050,6050,6050,6050,0
20240604,151600,371575390,6050,6050,6050,6050,106
20240604,151500,370934090,6050,6040,6050,6040,67
20240604,151400,370529040,6030,6010,6030,6010,1514
20240604,151300,361400500,6030,6020,6030,6020,500
20240604,151200,358385990,6030,6020,6030,6020,6
20240604,151100,358349830,6030,6030,6030,6030,56
20240604,151000,358012150,6030,6030,6030,6030,83
20240604,150900,357511660,6020,6020,6020,6020,11
20240604,150800,357445440,6010,6010,6010,6010,0
20240604,150700,357445440,6010,6010,6010,6010,432
20240604,150600,354849120,6000,6000,6000,6000,283
20240604,150500,353151120,6010,6010,6010,6010,2
20240604,150400,353139100,6000,6000,6000,6000,687
20240604,150300,349017100,6010,6010,6010,6010,0
20240604,150200,349017100,6010,6010,6010,6010,79
20240604,150100,348542310,6010,6010,6010,6010,0
20240604,150000,348542310,6010,6010,6010,6010,0
20240604,145900,348542310,6010,6010,6010,6010,0
20240604,145800,348542310,6010,6010,6010,6010,22
20240604,145700,348410090,6030,6030,6030,6030,1
20240604,145600,348404060,6000,6000,6000,6000,0
20240604,145500,348404060,6000,6000,6000,6000,6
20240604,145400,348368060,6030,6030,6030,6030,0
20240604,145300,348368060,6030,6030,6030,6030,0
20240604,145200,348368060,6030,6030,6030,6030,1
20240604,145100,348362030,6030,6030,6030,6030,35
20240604,145000,348150980,6030,6030,6030,6030,100
20240604,144900,347547980,6010,6010,6010,6010,0
20240604,144800,347547980,6010,6010,6010,6010,198
20240604,144700,346358000,6000,6000,6000,6000,0
20240604,144600,346358000,6000,6000,6000,6000,0
20240604,144500,346358000,6000,6000,6000,6000,0
20240604,144400,346358000,6000,6000,6000,6000,0
20240604,144300,346358000,6000,6000,6000,6000,549
20240604,144200,343064000,6010,6010,6010,6010,0
20240604,144100,343064000,6010,6010,6010,6010,0
20240604,144000,343064000,6010,6010,6010,6010,1
20240604,143900,343057990,6000,6000,6000,6000,759
20240604,143800,338503990,6000,6000,6000,6000,228
20240604,143700,337135990,6000,6000,6000,6000,14
20240604,143600,337051990,6000,6000,6000,6000,0
20240604,143500,337051990,6000,6010,6010,6000,105
20240604,143400,336421870,6030,6030,6030,6030,0
20240604,143300,336421870,6030,6030,6030,6030,0
20240604,143200,336421870,6030,6010,6030,6010,27
20240604,143100,336259330,6010,6010,6010,6010,106
20240604,143000,335622270,6020,6020,6020,6020,0
20240604,142900,335622270,6020,6020,6020,6020,0
20240604,142800,335622270,6020,6020,6020,6020,0
20240604,142700,335622270,6020,6020,6020,6020,299
20240604,142600,333822290,6040,6040,6040,6040,0
20240604,142500,333822290,6040,6040,6040,6040,1
20240604,142400,333816250,6020,6020,6020,6020,0
20240604,142300,333816250,6020,6020,6020,6020,0
20240604,142200,333816250,6020,6020,6020,6020,86
20240604,142100,333298530,6030,6030,6030,6030,0
20240604,142000,333298530,6030,6030,6030,6030,100
20240604,141900,332695530,6040,6040,6040,6040,0
20240604,141800,332695530,6040,6040,6040,6040,0
20240604,141700,332695530,6040,6040,6040,6040,0
20240604,141600,332695530,6040,6040,6040,6040,0
20240604,141500,332695530,6040,6040,6040,6040,0
20240604,141400,332695530,6040,6040,6040,6040,1
20240604,141300,332689490,6020,6020,6020,6020,219
20240604,141200,331371110,6040,6040,6040,6040,0
20240604,141100,331371110,6040,6040,6040,6040,0
20240604,141000,331371110,6040,6040,6040,6040,0
20240604,140900,331371110,6040,6020,6040,6020,260
20240604,140800,329805890,6040,6040,6040,6040,4
20240604,140700,329781730,6000,6010,6010,6000,49
20240604,140600,329487700,6040,6010,6040,6010,33
20240604,140500,329289340,6040,6040,6040,6040,0
20240604,140400,329289340,6040,6040,6040,6040,0
20240604,140300,329289340,6040,6040,6040,6040,0
20240604,140200,329289340,6040,6040,6040,6040,6
20240604,140100,329253100,6000,6000,6000,6000,16
20240604,140000,329157100,6050,6050,6050,6050,1
20240604,135900,329151050,6040,6040,6040,6040,100
20240604,135800,328547050,6040,6010,6040,6000,501
20240604,135700,325539100,6040,6040,6040,6040,0
20240604,135600,325539100,6040,6040,6040,6040,0
20240604,135500,325539100,6040,6040,6040,6040,0
20240604,135400,325539100,6040,6040,6040,6040,0
20240604,135300,325539100,6040,6040,6040,6040,0
20240604,135200,325539100,6040,6020,6040,6020,11
20240604,135100,325472860,6040,6040,6040,6040,0
20240604,135000,325472860,6040,6040,6040,6040,0
20240604,134900,325472860,6040,6040,6040,6040,0
20240604,134800,325472860,6040,6040,6040,6040,83
20240604,134700,324971540,6040,6040,6040,6040,0
20240604,134600,324971540,6040,6010,6040,6010,201
20240604,134500,323763500,6040,6010,6040,6010,81
20240604,134400,323276660,6040,6040,6040,6040,0
20240604,134300,323276660,6040,6010,6040,6010,51
20240604,134200,322970120,6050,6050,6050,6050,0
20240604,134100,322970120,6050,6050,6050,6050,0
20240604,134000,322970120,6050,6040,6050,6040,171
20240604,133900,321937270,6040,6040,6040,6020,102
20240604,133800,321322450,6050,6050,6050,6050,0
20240604,133700,321322450,6050,6050,6050,6050,0
20240604,133600,321322450,6050,6050,6050,6050,0
20240604,133500,321322450,6050,6050,6050,6050,100
20240604,133400,320717450,6050,6050,6050,6050,0
20240604,133300,320717450,6050,6050,6050,6050,30
20240604,133200,320535950,6050,6050,6050,6050,165
20240604,133100,319537700,6050,6050,6050,6050,600
20240604,133000,315907700,6050,6050,6050,6050,75
20240604,132900,315453950,6050,6050,6050,6050,0
20240604,132800,315453950,6050,6050,6050,6050,2
20240604,132700,315441850,6050,6050,6050,6050,49
20240604,132600,315145400,6050,6050,6050,6050,0
20240604,132500,315145400,6050,6050,6050,6050,0
20240604,132400,315145400,6050,6050,6050,6050,0
20240604,132300,315145400,6050,6050,6050,6050,0
20240604,132200,315145400,6050,6050,6050,6050,0
20240604,132100,315145400,6050,6050,6050,6050,0
20240604,132000,315145400,6050,6050,6050,6050,0
20240604,131900,315145400,6050,6050,6050,6050,15
20240604,131800,315054650,6050,6050,6050,6050,0
20240604,131700,315054650,6050,6050,6050,6050,0
20240604,131600,315054650,6050,6050,6050,6050,0
20240604,131500,315054650,6050,6050,6050,6050,0
20240604,131400,315054650,6050,6050,6050,6050,0
20240604,131300,315054650,6050,6050,6050,6050,0
20240604,131200,315054650,6050,6050,6050,6050,0
20240604,131100,315054650,6050,6050,6050,6050,0
20240604,131000,315054650,6050,6050,6050,6050,0
20240604,130900,315054650,6050,6050,6050,6050,0
20240604,130800,315054650,6050,6050,6050,6050,0
20240604,130700,315054650,6050,6050,6050,6050,7
20240604,130600,315012300,6050,6050,6050,6050,100
20240604,130500,314407300,6050,6030,6050,6000,72
20240604,130400,313975220,6000,6030,6030,6000,434
20240604,130300,311371190,6040,6010,6040,6010,3
20240604,130200,311353130,6060,6060,6060,6060,0
20240604,130100,311353130,6060,6060,6060,6060,0
20240604,130000,311353130,6060,6060,6060,6060,0
20240604,125900,311353130,6060,6060,6060,6060,0
20240604,125800,311353130,6060,6060,6060,6060,0
20240604,125700,311353130,6060,6040,6060,6040,257
20240604,125600,309799600,6040,6000,6040,6000,74
20240604,125500,309355440,6040,6040,6040,6040,3
20240604,125400,309337320,6040,6040,6040,6040,0
20240604,125300,309337320,6040,6040,6040,6040,0
20240604,125200,309337320,6040,6040,6040,6040,0
20240604,125100,309337320,6040,6040,6040,6040,0
20240604,125000,309337320,6040,6040,6040,6040,0
20240604,124900,309337320,6040,6040,6040,6040,0
20240604,124800,309337320,6040,6040,6040,6040,0
20240604,124700,309337320,6040,6040,6040,6040,0
20240604,124600,309337320,6040,6000,6040,6000,2
20240604,124500,309325280,6040,6040,6040,6040,0
20240604,124400,309325280,6040,6000,6040,6000,51
20240604,124300,309019240,6040,6040,6040,6040,0
20240604,124200,309019240,6040,6040,6040,6040,0
20240604,124100,309019240,6040,6020,6040,6020,2
20240604,124000,309007180,6040,6040,6040,6040,0
20240604,123900,309007180,6040,6040,6040,6040,0
20240604,123800,309007180,6040,6040,6040,6040,0
20240604,123700,309007180,6040,6040,6040,6040,5
20240604,123600,308976980,5990,5990,5990,5990,0
20240604,123500,308976980,5990,5990,5990,5990,3
20240604,123400,308959010,6040,6040,6040,6040,0
20240604,123300,308959010,6040,6040,6040,6040,0
20240604,123200,308959010,6040,6040,6040,6040,0
20240604,123100,308959010,6040,6060,6060,6040,2
20240604,123000,308946910,5980,6010,6010,5980,2588
20240604,122900,293439560,6020,6020,6020,6020,0
20240604,122800,293439560,6020,6020,6020,6020,0
20240604,122700,293439560,6020,6020,6020,6020,0
20240604,122600,293439560,6020,6020,6020,6020,281
20240604,122500,291747940,6020,6020,6020,6020,0
20240604,122400,291747940,6020,6020,6020,6020,2
20240604,122300,291735900,6010,6010,6010,6010,0
20240604,122200,291735900,6010,6010,6010,6010,16
20240604,122100,291639740,6060,6050,6060,6050,9
20240604,122000,291585210,6050,6050,6050,6050,0
20240604,121900,291585210,6050,6050,6050,6050,0
20240604,121800,291585210,6050,6050,6050,6050,0
20240604,121700,291585210,6050,6050,6050,6050,82
20240604,121600,291089110,6050,6050,6050,6050,0
20240604,121500,291089110,6050,6050,6050,6050,1
20240604,121400,291083060,6010,6010,6010,6010,0
20240604,121300,291083060,6010,6010,6010,6010,0
20240604,121200,291083060,6010,6010,6010,6010,0
20240604,121100,291083060,6010,6010,6010,6010,1
20240604,121000,291077050,6050,6050,6050,6050,3
20240604,120900,291058900,6020,6020,6020,6020,4
20240604,120800,291034820,6010,6010,6010,6010,0
20240604,120700,291034820,6010,6010,6010,6010,0
20240604,120600,291034820,6010,6010,6010,6010,0
20240604,120500,291034820,6010,6010,6010,6010,0
20240604,120400,291034820,6010,6010,6010,6010,0
20240604,120300,291034820,6010,6010,6010,6010,0
20240604,120200,291034820,6010,6010,6010,6010,0
20240604,120100,291034820,6010,6010,6010,6010,100
20240604,120000,290433820,6030,6030,6030,6030,60
20240604,115900,290072020,6030,6030,6030,6030,1
20240604,115800,290065990,6000,6000,6000,6000,0
20240604,115700,290065990,6000,6000,6000,6000,0
20240604,115600,290065990,6000,6000,6000,6000,0
20240604,115500,290065990,6000,6000,6000,6000,0
20240604,115400,290065990,6000,6000,6000,6000,1
20240604,115300,290059990,6040,6040,6040,6040,0
20240604,115200,290059990,6040,6040,6040,6040,1
20240604,115100,290053950,5990,5990,5990,5990,176
20240604,115000,288999710,5990,5990,5990,5990,0
20240604,114900,288999710,5990,5990,5990,5990,0
20240604,114800,288999710,5990,5990,5990,5990,0
20240604,114700,288999710,5990,5990,5990,5990,0
20240604,114600,288999710,5990,6010,6010,5990,294
20240604,114500,287238390,6010,6010,6010,6010,0
20240604,114400,287238390,6010,6010,6010,6010,0
20240604,114300,287238390,6010,6050,6060,6010,30
20240604,114200,287057500,6010,6020,6020,6010,8
20240604,114100,287009410,6060,6060,6060,6060,0
20240604,114000,287009410,6060,6060,6060,6060,10
20240604,113900,286948810,6070,6070,6070,6070,0
20240604,113800,286948810,6070,6070,6070,6070,0
20240604,113700,286948810,6070,6070,6070,6070,0
20240604,113600,286948810,6070,6070,6070,6070,0
20240604,113500,286948810,6070,6070,6070,6070,4
20240604,113400,286924530,6020,6020,6020,6020,317
20240604,113300,285016190,6020,6020,6020,6020,1
20240604,113200,285010170,6000,6000,6000,6000,1014
20240604,113100,278926170,6000,6000,6000,6000,0
20240604,113000,278926170,6000,6000,6000,6000,0
20240604,112900,278926170,6000,6000,6000,6000,0
20240604,112800,278926170,6000,6000,6000,6000,46
20240604,112700,278650170,6010,6010,6010,6010,10
20240604,112600,278590070,5990,5990,5990,5990,93
20240604,112500,278033000,5980,6000,6010,5970,6899
20240604,112400,236715310,6000,6010,6010,6000,199
20240604,112300,235521300,6000,6020,6020,6000,2884
20240604,112200,218193560,6030,6030,6030,6030,0
20240604,112100,218193560,6030,6030,6030,6030,0
20240604,112000,218193560,6030,6030,6030,6030,0
20240604,111900,218193560,6030,6030,6030,6030,10
20240604,111800,218133260,6030,6030,6030,6030,5
20240604,111700,218103110,6030,6030,6030,6030,0
20240604,111600,218103110,6030,6050,6060,6030,4972
20240604,111500,188091260,6060,6060,6060,6060,3
20240604,111400,188073080,6060,6060,6060,6050,1133
20240604,111300,181207600,6060,6060,6060,6060,0
20240604,111200,181207600,6060,6060,6060,6060,1
20240604,111100,181201540,6080,6080,6080,6080,0
20240604,111000,181201540,6080,6080,6080,6080,1
20240604,110900,181195460,6080,6080,6080,6080,0
20240604,110800,181195460,6080,6080,6080,6080,0
20240604,110700,181195460,6080,6080,6080,6080,0
20240604,110600,181195460,6080,6080,6080,6080,0
20240604,110500,181195460,6080,6080,6080,6080,0
20240604,110400,181195460,6080,6080,6080,6080,0
20240604,110300,181195460,6080,6080,6080,6080,0
20240604,110200,181195460,6080,6080,6080,6080,0
20240604,110100,181195460,6080,6080,6080,6080,0
20240604,110000,181195460,6080,6060,6080,6060,23
20240604,105900,181055640,6080,6080,6080,6080,0
20240604,105800,181055640,6080,6080,6080,6080,6
20240604,105700,181019160,6050,6050,6050,6050,0
20240604,105600,181019160,6050,6050,6050,6050,1
20240604,105500,181013110,6070,6070,6070,6070,0
20240604,105400,181013110,6070,6070,6070,6070,100
20240604,105300,180406110,6080,6080,6080,6080,0
20240604,105200,180406110,6080,6080,6080,6080,0
20240604,105100,180406110,6080,6080,6080,6080,1
20240604,105000,180400030,6080,6080,6080,6080,1
20240604,104900,180393950,6080,6070,6080,6070,10
20240604,104800,180333240,6040,6050,6050,6040,344
20240604,104700,178255040,6050,6050,6050,6050,0
20240604,104600,178255040,6050,6050,6050,6050,16
20240604,104500,178158240,6050,6050,6050,6050,0
20240604,104400,178158240,6050,6050,6050,6050,14
20240604,104300,178073540,6050,6050,6050,6050,100
20240604,104200,177468540,6050,6060,6060,6050,999
20240604,104100,171422460,6060,6060,6060,6060,0
20240604,104000,171422460,6060,6060,6060,6060,0
20240604,103900,171422460,6060,6060,6060,6060,32
20240604,103800,171228540,6060,6060,6060,6060,0
20240604,103700,171228540,6060,6060,6060,6060,0
20240604,103600,171228540,6060,6060,6060,6060,54
20240604,103500,170901300,6060,6060,6060,6060,0
20240604,103400,170901300,6060,6060,6060,6060,0
20240604,103300,170901300,6060,6060,6060,6060,0
20240604,103200,170901300,6060,6070,6070,6060,578
20240604,103100,167398540,6060,6060,6060,6060,125
20240604,103000,166641040,6060,6060,6060,6060,0
20240604,102900,166641040,6060,6060,6060,6060,0
20240604,102800,166641040,6060,6060,6060,6060,1000
20240604,102700,160581040,6060,6060,6060,6060,0
20240604,102600,160581040,6060,6060,6060,6060,0
20240604,102500,160581040,6060,6060,6060,6060,231
20240604,102400,159181180,6070,6080,6080,6070,49
20240604,102300,158883720,6050,6050,6050,6050,0
20240604,102200,158883720,6050,6090,6090,6050,699
20240604,102100,154648680,6090,6090,6090,6090,0
20240604,102000,154648680,6090,6090,6090,6090,0
20240604,101900,154648680,6090,6090,6090,6090,0
20240604,101800,154648680,6090,6090,6090,6090,0
20240604,101700,154648680,6090,6090,6090,6090,131
20240604,101600,153850890,6090,6090,6090,6090,0
20240604,101500,153850890,6090,6090,6090,6090,0
20240604,101400,153850890,6090,6090,6090,6090,0
20240604,101300,153850890,6090,6090,6090,6090,0
20240604,101200,153850890,6090,6090,6090,6090,0
20240604,101100,153850890,6090,6120,6120,6090,69
20240604,101000,153428940,6090,6120,6120,6090,84
20240604,100900,152914890,6120,6120,6120,6120,18
20240604,100800,152804730,6090,6090,6090,6090,0
20240604,100700,152804730,6090,6100,6100,6090,1365
20240604,100600,144491830,6120,6110,6120,6110,18
20240604,100500,144381840,6120,6110,6120,6110,5
20240604,100400,144351280,6120,6120,6120,6120,6
20240604,100300,144314560,6120,6120,6120,6120,5
20240604,100200,144283960,6120,6110,6120,6110,41
20240604,100100,144033420,6130,6120,6140,6120,364
20240604,100000,141804090,6120,6090,6120,6090,5134
20240604,095900,110484150,6090,6090,6090,6090,3
20240604,095800,110465880,6090,6060,6090,6050,110
20240604,095700,109799660,6090,6090,6090,6090,56
20240604,095600,109458620,6090,6090,6090,6090,1
20240604,095500,109452530,6060,6090,6090,6060,566
20240604,095400,106019570,6090,6090,6090,6090,101
20240604,095300,105404480,6060,6090,6090,6060,151
20240604,095200,104489390,6090,6090,6090,6090,0
20240604,095100,104489390,6090,6090,6100,6090,324
20240604,095000,102514230,6090,6090,6090,6090,200
20240604,094900,101296230,6060,6060,6060,6060,500
20240604,094800,98266230,6100,6060,6100,6060,49
20240604,094700,97969250,6100,6090,6100,6090,667
20240604,094600,93907210,6070,6070,6070,6070,100
20240604,094500,93300210,6070,6070,6070,6070,129
20240604,094400,92517180,6090,6090,6090,6090,200
20240604,094300,91299180,6090,6080,6090,6080,24
20240604,094200,91153250,6070,6070,6070,6070,340
20240604,094100,89089450,6090,6090,6090,6090,0
20240604,094000,89089450,6090,6090,6090,6090,0
20240604,093900,89089450,6090,6090,6090,6090,0
20240604,093800,89089450,6090,6090,6090,6090,311
20240604,093700,87195460,6090,6070,6090,6050,1019
20240604,093600,81022040,6080,6090,6090,6080,20
20240604,093500,80900430,6090,6090,6090,6080,132
20240604,093400,80096560,6090,6090,6090,6090,0
20240604,093300,80096560,6090,6090,6090,6090,135
20240604,093200,79274410,6090,6090,6090,6090,141
20240604,093100,78415720,6070,6080,6080,6070,263
20240604,093000,76818830,6090,6090,6090,6090,130
20240604,092900,76027130,6100,6070,6100,6070,1116
20240604,092800,69223950,6080,6080,6080,6070,107
20240604,092700,68574140,6080,6070,6080,6070,24
20240604,092600,68428390,6070,6070,6070,6070,49
20240604,092500,68130960,6070,6070,6070,6070,200
20240604,092400,66916960,6070,6070,6070,6070,256
20240604,092300,65363040,6070,6070,6070,6070,0
20240604,092200,65363040,6070,6070,6070,6070,919
20240604,092100,59784710,6070,6050,6070,6050,17
20240604,092000,59681780,6060,6050,6060,6050,1554
20240604,091900,50280070,6070,6060,6080,6060,132
20240604,091800,49478930,6070,6070,6070,6070,17
20240604,091700,49375740,6080,6050,6080,6050,1246
20240604,091600,41836360,6050,6010,6050,6010,21
20240604,091500,41710110,6010,6050,6050,6010,985
20240604,091400,35789660,6010,6040,6040,6010,182
20240604,091300,34693380,6040,6040,6040,6040,1
20240604,091200,34687340,6050,6010,6050,6010,587
20240604,091100,31159430,6050,6050,6050,6050,0
20240604,091000,31159430,6050,6030,6050,5990,813
20240604,090900,26243110,6030,6030,6030,6030,1
20240604,090800,26237080,5980,5980,5980,5980,58
20240604,090700,25890240,5980,5960,5980,5950,2023
20240604,090600,13846070,5960,5960,5960,5960,52
20240604,090500,13536150,5980,6020,6030,5980,1363
20240604,090400,5373000,6000,6030,6030,6000,35
20240604,090300,5162100,6030,6030,6030,6030,1
20240604,090200,5156070,5990,6000,6000,5990,89
20240604,090100,4622950,5990,6040,6040,5990,377
20240604,090000,2359690,6040,6040,6040,6000,391