KissMeData/060590/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,194200,474502900,8070,8070,8070,8070,1421
20240603,194100,474502900,8070,8070,8070,8070,0
20240603,194000,474502900,8070,8070,8070,8070,0
20240603,193900,474502900,8070,8070,8070,8070,0
20240603,193800,474502900,8070,8070,8070,8070,0
20240603,193700,474502900,8070,8070,8070,8070,0
20240603,193600,474502900,8070,8070,8070,8070,0
20240603,193500,474502900,8070,8070,8070,8070,0
20240603,193400,474502900,8070,8070,8070,8070,0
20240603,193300,474502900,8070,8070,8070,8070,0
20240603,193200,474502900,8070,8070,8070,8070,0
20240603,193100,474502900,8070,8070,8070,8070,0
20240603,193000,474502900,8070,8070,8070,8070,0
20240603,192900,474502900,8070,8070,8070,8070,0
20240603,192800,474502900,8070,8070,8070,8070,0
20240603,192700,474502900,8070,8070,8070,8070,0
20240603,192600,474502900,8070,8070,8070,8070,0
20240603,192500,474502900,8070,8070,8070,8070,0
20240603,192400,474502900,8070,8070,8070,8070,0
20240603,192300,474502900,8070,8070,8070,8070,0
20240603,192200,474502900,8070,8070,8070,8070,0
20240603,192100,474502900,8070,8070,8070,8070,0
20240603,192000,474502900,8070,8070,8070,8070,0
20240603,191900,474502900,8070,8070,8070,8070,0
20240603,191800,474502900,8070,8070,8070,8070,0
20240603,191700,474502900,8070,8070,8070,8070,0
20240603,191600,474502900,8070,8070,8070,8070,0
20240603,191500,474502900,8070,8070,8070,8070,0
20240603,191400,474502900,8070,8070,8070,8070,0
20240603,191300,474502900,8070,8070,8070,8070,0
20240603,191200,474502900,8070,8070,8070,8070,1421
20240603,191100,474502900,8070,8070,8070,8070,0
20240603,191000,474502900,8070,8070,8070,8070,0
20240603,190900,474502900,8070,8070,8070,8070,0
20240603,190800,474502900,8070,8070,8070,8070,0
20240603,190700,474502900,8070,8070,8070,8070,0
20240603,190600,474502900,8070,8070,8070,8070,0
20240603,190500,474502900,8070,8070,8070,8070,0
20240603,190400,474502900,8070,8070,8070,8070,0
20240603,190300,474502900,8070,8070,8070,8070,0
20240603,190200,474502900,8070,8070,8070,8070,0
20240603,190100,474502900,8070,8070,8070,8070,0
20240603,190000,474502900,8070,8070,8070,8070,0
20240603,185900,474502900,8070,8070,8070,8070,0
20240603,185800,474502900,8070,8070,8070,8070,0
20240603,185700,474502900,8070,8070,8070,8070,0
20240603,185600,474502900,8070,8070,8070,8070,0
20240603,185500,474502900,8070,8070,8070,8070,0
20240603,185400,474502900,8070,8070,8070,8070,0
20240603,185300,474502900,8070,8070,8070,8070,0
20240603,185200,474502900,8070,8070,8070,8070,0
20240603,185100,474502900,8070,8070,8070,8070,0
20240603,185000,474502900,8070,8070,8070,8070,0
20240603,184900,474502900,8070,8070,8070,8070,0
20240603,184800,474502900,8070,8070,8070,8070,0
20240603,184700,474502900,8070,8070,8070,8070,0
20240603,184600,474502900,8070,8070,8070,8070,0
20240603,184500,474502900,8070,8070,8070,8070,0
20240603,184400,474502900,8070,8070,8070,8070,0
20240603,184300,474502900,8070,8070,8070,8070,0
20240603,184200,474502900,8070,8070,8070,8070,1421
20240603,184100,474502900,8070,8070,8070,8070,0
20240603,184000,474502900,8070,8070,8070,8070,0
20240603,183900,474502900,8070,8070,8070,8070,0
20240603,183800,474502900,8070,8070,8070,8070,0
20240603,183700,474502900,8070,8070,8070,8070,0
20240603,183600,474502900,8070,8070,8070,8070,0
20240603,183500,474502900,8070,8070,8070,8070,0
20240603,183400,474502900,8070,8070,8070,8070,0
20240603,183300,474502900,8070,8070,8070,8070,0
20240603,183200,474502900,8070,8070,8070,8070,0
20240603,183100,474502900,8070,8070,8070,8070,0
20240603,183000,474502900,8070,8070,8070,8070,0
20240603,182900,474502900,8070,8070,8070,8070,0
20240603,182800,474502900,8070,8070,8070,8070,0
20240603,182700,474502900,8070,8070,8070,8070,0
20240603,182600,474502900,8070,8070,8070,8070,0
20240603,182500,474502900,8070,8070,8070,8070,0
20240603,182400,474502900,8070,8070,8070,8070,0
20240603,182300,474502900,8070,8070,8070,8070,0
20240603,182200,474502900,8070,8070,8070,8070,0
20240603,182100,474502900,8070,8070,8070,8070,0
20240603,182000,474502900,8070,8070,8070,8070,0
20240603,181900,474502900,8070,8070,8070,8070,0
20240603,181800,474502900,8070,8070,8070,8070,0
20240603,181700,474502900,8070,8070,8070,8070,0
20240603,181600,474502900,8070,8070,8070,8070,0
20240603,181500,474502900,8070,8070,8070,8070,0
20240603,181400,474502900,8070,8070,8070,8070,0
20240603,181300,474502900,8070,8070,8070,8070,0
20240603,181200,474502900,8070,8070,8070,8070,1421
20240603,181100,474502900,8070,8070,8070,8070,0
20240603,181000,474502900,8070,8070,8070,8070,0
20240603,180900,474502900,8070,8070,8070,8070,0
20240603,180800,474502900,8070,8070,8070,8070,0
20240603,180700,474502900,8070,8070,8070,8070,0
20240603,180600,474502900,8070,8070,8070,8070,0
20240603,180500,474502900,8070,8070,8070,8070,0
20240603,180400,474502900,8070,8070,8070,8070,0
20240603,180300,474502900,8070,8070,8070,8070,0
20240603,180200,474502900,8070,8070,8070,8070,0
20240603,180100,474502900,8070,8070,8070,8070,0
20240603,180000,474502900,8070,8070,8070,8070,0
20240603,175900,474502900,8070,8070,8070,8070,0
20240603,175800,474502900,8070,8070,8070,8070,0
20240603,175700,474502900,8070,8070,8070,8070,0
20240603,175600,474502900,8070,8070,8070,8070,0
20240603,175500,474502900,8070,8070,8070,8070,0
20240603,175400,474502900,8070,8070,8070,8070,0
20240603,175300,474502900,8070,8070,8070,8070,0
20240603,175200,474502900,8070,8070,8070,8070,0
20240603,175100,474502900,8070,8070,8070,8070,0
20240603,175000,474502900,8070,8070,8070,8070,0
20240603,174900,474502900,8070,8070,8070,8070,0
20240603,174800,474502900,8070,8070,8070,8070,0
20240603,174700,474502900,8070,8070,8070,8070,0
20240603,174600,474502900,8070,8070,8070,8070,0
20240603,174500,474502900,8070,8070,8070,8070,0
20240603,174400,474502900,8070,8070,8070,8070,0
20240603,174300,474502900,8070,8070,8070,8070,0
20240603,174200,474502900,8070,8070,8070,8070,1421
20240603,174100,474502900,8070,8070,8070,8070,0
20240603,174000,474502900,8070,8070,8070,8070,0
20240603,173900,474502900,8070,8070,8070,8070,0
20240603,173800,474502900,8070,8070,8070,8070,0
20240603,173700,474502900,8070,8070,8070,8070,0
20240603,173600,474502900,8070,8070,8070,8070,0
20240603,173500,474502900,8070,8070,8070,8070,0
20240603,173400,474502900,8070,8070,8070,8070,0
20240603,173300,474502900,8070,8070,8070,8070,0
20240603,173200,474502900,8070,8070,8070,8070,0
20240603,173100,474502900,8070,8070,8070,8070,0
20240603,173000,474502900,8070,8070,8070,8070,0
20240603,172900,474502900,8070,8070,8070,8070,0
20240603,172800,474502900,8070,8070,8070,8070,0
20240603,172700,474502900,8070,8070,8070,8070,0
20240603,172600,474502900,8070,8070,8070,8070,0
20240603,172500,474502900,8070,8070,8070,8070,0
20240603,172400,474502900,8070,8070,8070,8070,0
20240603,172300,474502900,8070,8070,8070,8070,0
20240603,172200,474502900,8070,8070,8070,8070,0
20240603,172100,474502900,8070,8070,8070,8070,0
20240603,172000,474502900,8070,8070,8070,8070,0
20240603,171900,474502900,8070,8070,8070,8070,0
20240603,171800,474502900,8070,8070,8070,8070,0
20240603,171700,474502900,8070,8070,8070,8070,0
20240603,171600,474502900,8070,8070,8070,8070,0
20240603,171500,474502900,8070,8070,8070,8070,0
20240603,171400,474502900,8070,8070,8070,8070,0
20240603,171300,474502900,8070,8070,8070,8070,0
20240603,171200,474502900,8070,8070,8070,8070,1421
20240603,171100,474502900,8070,8070,8070,8070,0
20240603,171000,474502900,8070,8070,8070,8070,0
20240603,170900,474502900,8070,8070,8070,8070,0
20240603,170800,474502900,8070,8070,8070,8070,0
20240603,170700,474502900,8070,8070,8070,8070,0
20240603,170600,474502900,8070,8070,8070,8070,0
20240603,170500,474502900,8070,8070,8070,8070,0
20240603,170400,474502900,8070,8070,8070,8070,0
20240603,170300,474502900,8070,8070,8070,8070,0
20240603,170200,474502900,8070,8070,8070,8070,0
20240603,170100,474502900,8070,8070,8070,8070,0
20240603,170000,474502900,8070,8070,8070,8070,0
20240603,165900,474502900,8070,8070,8070,8070,0
20240603,165800,474502900,8070,8070,8070,8070,0
20240603,165700,474502900,8070,8070,8070,8070,0
20240603,165600,474502900,8070,8070,8070,8070,0
20240603,165500,474502900,8070,8070,8070,8070,0
20240603,165400,474502900,8070,8070,8070,8070,0
20240603,165300,474502900,8070,8070,8070,8070,0
20240603,165200,474502900,8070,8070,8070,8070,0
20240603,165100,474502900,8070,8070,8070,8070,0
20240603,165000,474502900,8070,8070,8070,8070,0
20240603,164900,474502900,8070,8070,8070,8070,0
20240603,164800,474502900,8070,8070,8070,8070,0
20240603,164700,474502900,8070,8070,8070,8070,0
20240603,164600,474502900,8070,8070,8070,8070,0
20240603,164500,474502900,8070,8070,8070,8070,0
20240603,164400,474502900,8070,8070,8070,8070,0
20240603,164300,474502900,8070,8070,8070,8070,0
20240603,164200,474502900,8070,8070,8070,8070,1421
20240603,164100,474502900,8070,8070,8070,8070,0
20240603,164000,474502900,8070,8070,8070,8070,0
20240603,163900,474502900,8070,8070,8070,8070,0
20240603,163800,474502900,8070,8070,8070,8070,0
20240603,163700,474502900,8070,8070,8070,8070,0
20240603,163600,474502900,8070,8070,8070,8070,0
20240603,163500,474502900,8070,8070,8070,8070,0
20240603,163400,474502900,8070,8070,8070,8070,0
20240603,163300,474502900,8070,8070,8070,8070,0
20240603,163200,474502900,8070,8070,8070,8070,0
20240603,163100,474502900,8070,8070,8070,8070,0
20240603,163000,474502900,8070,8070,8070,8070,0
20240603,162900,474502900,8070,8070,8070,8070,0
20240603,162800,474502900,8070,8070,8070,8070,0
20240603,162700,474502900,8070,8070,8070,8070,0
20240603,162600,474502900,8070,8070,8070,8070,0
20240603,162500,474502900,8070,8070,8070,8070,0
20240603,162400,474502900,8070,8070,8070,8070,0
20240603,162300,474502900,8070,8070,8070,8070,0
20240603,162200,474502900,8070,8070,8070,8070,0
20240603,162100,474502900,8070,8070,8070,8070,0
20240603,162000,474502900,8070,8070,8070,8070,0
20240603,161900,474502900,8070,8070,8070,8070,0
20240603,161800,474502900,8070,8070,8070,8070,0
20240603,161700,474502900,8070,8070,8070,8070,0
20240603,161600,474502900,8070,8070,8070,8070,0
20240603,161500,474502900,8070,8070,8070,8070,0
20240603,161400,474502900,8070,8070,8070,8070,0
20240603,161300,474502900,8070,8070,8070,8070,0
20240603,161200,474502900,8070,8070,8070,8070,1421
20240603,161100,474502900,8070,8070,8070,8070,0
20240603,161000,474502900,8070,8070,8070,8070,0
20240603,160900,474502900,8070,8070,8070,8070,0
20240603,160800,474502900,8070,8070,8070,8070,0
20240603,160700,474502900,8070,8070,8070,8070,0
20240603,160600,474502900,8070,8070,8070,8070,0
20240603,160500,474502900,8070,8070,8070,8070,0
20240603,160400,474502900,8070,8070,8070,8070,0
20240603,160300,474502900,8070,8070,8070,8070,0
20240603,160200,474502900,8070,8070,8070,8070,0
20240603,160100,474502900,8070,8070,8070,8070,0
20240603,160000,474502900,8070,8070,8070,8070,0
20240603,155900,474502900,8070,8070,8070,8070,0
20240603,155800,474502900,8070,8070,8070,8070,0
20240603,155700,474502900,8070,8070,8070,8070,0
20240603,155600,474502900,8070,8070,8070,8070,0
20240603,155500,474502900,8070,8070,8070,8070,0
20240603,155400,474502900,8070,8070,8070,8070,0
20240603,155300,474502900,8070,8070,8070,8070,0
20240603,155200,474502900,8070,8070,8070,8070,0
20240603,155100,474502900,8070,8070,8070,8070,0
20240603,155000,474502900,8070,8070,8070,8070,0
20240603,154900,474502900,8070,8070,8070,8070,0
20240603,154800,474502900,8070,8070,8070,8070,0
20240603,154700,474502900,8070,8070,8070,8070,0
20240603,154600,474502900,8070,8070,8070,8070,0
20240603,154500,474502900,8070,8070,8070,8070,0
20240603,154400,474502900,8070,8070,8070,8070,0
20240603,154300,474502900,8070,8070,8070,8070,0
20240603,154200,474502900,8070,8070,8070,8070,1421
20240603,154100,474502900,8070,8070,8070,8070,0
20240603,154000,474502900,8070,8070,8070,8070,0
20240603,153900,474502900,8070,8070,8070,8070,0
20240603,153800,474502900,8070,8070,8070,8070,0
20240603,153700,474502900,8070,8070,8070,8070,0
20240603,153600,474502900,8070,8070,8070,8070,0
20240603,153500,474502900,8070,8070,8070,8070,0
20240603,153400,474502900,8070,8070,8070,8070,0
20240603,153300,474502900,8070,8070,8070,8070,0
20240603,153200,474502900,8070,8070,8070,8070,0
20240603,153100,474502900,8070,8070,8070,8070,0
20240603,153000,474502900,8070,8070,8070,8070,1421
20240603,152900,463035430,8100,8100,8100,8100,0
20240603,152800,463035430,8100,8100,8100,8100,0
20240603,152700,463035430,8100,8100,8100,8100,0
20240603,152600,463035430,8100,8100,8100,8100,0
20240603,152500,463035430,8100,8100,8100,8100,0
20240603,152400,463035430,8100,8100,8100,8100,0
20240603,152300,463035430,8100,8100,8100,8100,0
20240603,152200,463035430,8100,8100,8100,8100,0
20240603,152100,463035430,8100,8100,8100,8100,0
20240603,152000,463035430,8100,8100,8100,8100,0
20240603,151900,463035430,8100,8100,8100,8100,0
20240603,151800,463035430,8100,8100,8100,8100,223
20240603,151700,461229130,8130,8120,8130,8120,6
20240603,151600,461180400,8120,8120,8120,8120,0
20240603,151500,461180400,8120,8120,8120,8120,85
20240603,151400,460490200,8120,8120,8120,8120,264
20240603,151300,458346520,8120,8120,8120,8120,15
20240603,151200,458224720,8120,8120,8120,8120,0
20240603,151100,458224720,8120,8120,8120,8120,42
20240603,151000,457883680,8130,8120,8130,8120,53
20240603,150900,457453310,8130,8130,8130,8130,0
20240603,150800,457453310,8130,8130,8130,8130,0
20240603,150700,457453310,8130,8130,8130,8130,0
20240603,150600,457453310,8130,8120,8130,8120,43
20240603,150500,457104140,8130,8130,8130,8130,0
20240603,150400,457104140,8130,8130,8130,8130,0
20240603,150300,457104140,8130,8130,8130,8130,0
20240603,150200,457104140,8130,8130,8130,8130,0
20240603,150100,457104140,8130,8110,8130,8100,41
20240603,150000,456771830,8130,8130,8130,8130,1
20240603,145900,456763700,8120,8130,8130,8120,369
20240603,145800,453767410,8130,8130,8130,8130,16
20240603,145700,453637330,8140,8140,8140,8140,0
20240603,145600,453637330,8140,8140,8140,8140,1
20240603,145500,453629190,8140,8140,8140,8140,0
20240603,145400,453629190,8140,8140,8140,8140,1
20240603,145300,453621050,8140,8130,8140,8130,130
20240603,145200,452564140,8140,8130,8140,8110,241
20240603,145100,450605600,8130,8130,8130,8130,0
20240603,145000,450605600,8130,8130,8130,8130,11
20240603,144900,450516170,8140,8130,8140,8130,12
20240603,144800,450418600,8140,8140,8140,8140,0
20240603,144700,450418600,8140,8140,8140,8140,0
20240603,144600,450418600,8140,8140,8140,8140,0
20240603,144500,450418600,8140,8140,8140,8140,0
20240603,144400,450418600,8140,8130,8140,8130,831
20240603,144300,443662560,8140,8140,8140,8140,0
20240603,144200,443662560,8140,8130,8140,8130,271
20240603,144100,441458320,8130,8130,8130,8130,3
20240603,144000,441433930,8130,8120,8130,8110,453
20240603,143900,437756860,8130,8120,8130,8120,65
20240603,143800,437228560,8120,8120,8120,8120,0
20240603,143700,437228560,8120,8120,8120,8120,42
20240603,143600,436887520,8120,8120,8120,8120,43
20240603,143500,436538360,8120,8120,8120,8120,0
20240603,143400,436538360,8120,8110,8120,8110,48
20240603,143300,436149070,8120,8120,8120,8120,0
20240603,143200,436149070,8120,8120,8120,8120,0
20240603,143100,436149070,8120,8120,8120,8120,30
20240603,143000,435905470,8120,8120,8120,8120,2
20240603,142900,435889230,8100,8100,8100,8100,0
20240603,142800,435889230,8100,8100,8100,8100,249
20240603,142700,433872330,8100,8100,8100,8100,0
20240603,142600,433872330,8100,8100,8100,8100,0
20240603,142500,433872330,8100,8100,8100,8100,0
20240603,142400,433872330,8100,8090,8100,8090,67
20240603,142300,433330280,8100,8100,8100,8100,24
20240603,142200,433135880,8100,8100,8100,8100,0
20240603,142100,433135880,8100,8100,8100,8100,0
20240603,142000,433135880,8100,8100,8100,8100,0
20240603,141900,433135880,8100,8090,8100,8090,3
20240603,141800,433111590,8100,8100,8100,8100,0
20240603,141700,433111590,8100,8100,8100,8100,5
20240603,141600,433071090,8100,8100,8100,8100,0
20240603,141500,433071090,8100,8100,8100,8100,0
20240603,141400,433071090,8100,8100,8100,8100,0
20240603,141300,433071090,8100,8090,8100,8090,28
20240603,141200,432844560,8100,8100,8100,8100,0
20240603,141100,432844560,8100,8100,8100,8100,51
20240603,141000,432431460,8100,8100,8100,8100,0
20240603,140900,432431460,8100,8100,8100,8100,0
20240603,140800,432431460,8100,8100,8100,8100,0
20240603,140700,432431460,8100,8100,8100,8100,0
20240603,140600,432431460,8100,8100,8100,8100,20
20240603,140500,432269460,8100,8100,8100,8100,60
20240603,140400,431783460,8100,8100,8100,8100,0
20240603,140300,431783460,8100,8100,8100,8100,33
20240603,140200,431516160,8100,8100,8100,8100,0
20240603,140100,431516160,8100,8100,8100,8100,3
20240603,140000,431491860,8100,8100,8100,8100,0
20240603,135900,431491860,8100,8100,8100,8100,216
20240603,135800,429742260,8100,8100,8100,8100,0
20240603,135700,429742260,8100,8100,8100,8100,0
20240603,135600,429742260,8100,8100,8100,8100,250
20240603,135500,427717260,8100,8100,8100,8100,7
20240603,135400,427660560,8100,8100,8100,8100,0
20240603,135300,427660560,8100,8100,8100,8100,0
20240603,135200,427660560,8100,8100,8100,8100,0
20240603,135100,427660560,8100,8100,8100,8100,0
20240603,135000,427660560,8100,8100,8100,8100,0
20240603,134900,427660560,8100,8090,8100,8090,51
20240603,134800,427247960,8100,8100,8100,8100,31
20240603,134700,426996860,8100,8100,8100,8100,0
20240603,134600,426996860,8100,8100,8100,8100,0
20240603,134500,426996860,8100,8100,8100,8100,0
20240603,134400,426996860,8100,8100,8100,8100,40
20240603,134300,426672860,8120,8120,8120,8120,0
20240603,134200,426672860,8120,8120,8120,8120,1
20240603,134100,426664740,8100,8100,8100,8100,60
20240603,134000,426178740,8120,8120,8120,8120,0
20240603,133900,426178740,8120,8120,8120,8120,0
20240603,133800,426178740,8120,8120,8120,8120,1
20240603,133700,426170620,8100,8100,8100,8100,50
20240603,133600,425765620,8120,8120,8120,8120,0
20240603,133500,425765620,8120,8100,8120,8100,51
20240603,133400,425352500,8120,8120,8120,8120,0
20240603,133300,425352500,8120,8120,8120,8120,0
20240603,133200,425352500,8120,8120,8120,8120,0
20240603,133100,425352500,8120,8120,8120,8120,0
20240603,133000,425352500,8120,8120,8120,8120,0
20240603,132900,425352500,8120,8120,8120,8120,0
20240603,132800,425352500,8120,8120,8120,8120,0
20240603,132700,425352500,8120,8110,8120,8110,10
20240603,132600,425271390,8080,8080,8080,8080,0
20240603,132500,425271390,8080,8080,8080,8080,0
20240603,132400,425271390,8080,8110,8110,8080,2
20240603,132300,425255200,8120,8120,8120,8120,0
20240603,132200,425255200,8120,8120,8120,8120,0
20240603,132100,425255200,8120,8120,8120,8120,0
20240603,132000,425255200,8120,8120,8120,8120,0
20240603,131900,425255200,8120,8120,8120,8120,0
20240603,131800,425255200,8120,8110,8120,8070,591
20240603,131700,420482910,8080,8080,8080,8080,89
20240603,131600,419763790,8090,8090,8090,8090,0
20240603,131500,419763790,8090,8090,8090,8090,0
20240603,131400,419763790,8090,8090,8090,8090,173
20240603,131300,418364220,8110,8110,8110,8110,0
20240603,131200,418364220,8110,8110,8110,8110,0
20240603,131100,418364220,8110,8110,8110,8110,0
20240603,131000,418364220,8110,8110,8110,8110,130
20240603,130900,417309920,8110,8110,8110,8110,0
20240603,130800,417309920,8110,8110,8110,8110,0
20240603,130700,417309920,8110,8110,8110,8110,10
20240603,130600,417228820,8090,8090,8090,8090,0
20240603,130500,417228820,8090,8090,8090,8090,0
20240603,130400,417228820,8090,8090,8090,8090,68
20240603,130300,416678700,8090,8100,8100,8090,300
20240603,130200,414250750,8100,8100,8100,8100,6
20240603,130100,414202150,8110,8110,8110,8110,0
20240603,130000,414202150,8110,8110,8110,8110,0
20240603,125900,414202150,8110,8110,8110,8110,0
20240603,125800,414202150,8110,8110,8110,8110,0
20240603,125700,414202150,8110,8110,8110,8110,1
20240603,125600,414194040,8090,8090,8090,8090,4
20240603,125500,414161680,8110,8110,8110,8110,1
20240603,125400,414153570,8080,8080,8080,8080,0
20240603,125300,414153570,8080,8080,8080,8080,0
20240603,125200,414153570,8080,8090,8090,8080,129
20240603,125100,413110190,8110,8110,8110,8110,0
20240603,125000,413110190,8110,8110,8110,8110,0
20240603,124900,413110190,8110,8110,8110,8110,0
20240603,124800,413110190,8110,8110,8110,8110,1
20240603,124700,413102080,8110,8110,8110,8110,100
20240603,124600,412291080,8110,8110,8110,8110,2
20240603,124500,412274860,8090,8090,8090,8090,0
20240603,124400,412274860,8090,8090,8090,8090,0
20240603,124300,412274860,8090,8090,8090,8090,528
20240603,124200,408003340,8120,8120,8120,8120,0
20240603,124100,408003340,8120,8120,8120,8120,0
20240603,124000,408003340,8120,8100,8120,8100,55
20240603,123900,407557820,8090,8090,8090,8090,0
20240603,123800,407557820,8090,8090,8090,8090,0
20240603,123700,407557820,8090,8090,8090,8090,3
20240603,123600,407533550,8100,8100,8100,8100,0
20240603,123500,407533550,8100,8100,8100,8100,0
20240603,123400,407533550,8100,8100,8100,8100,0
20240603,123300,407533550,8100,8100,8100,8100,0
20240603,123200,407533550,8100,8100,8100,8100,0
20240603,123100,407533550,8100,8100,8100,8100,0
20240603,123000,407533550,8100,8100,8100,8100,0
20240603,122900,407533550,8100,8100,8100,8100,0
20240603,122800,407533550,8100,8100,8100,8100,0
20240603,122700,407533550,8100,8100,8100,8100,0
20240603,122600,407533550,8100,8100,8100,8100,366
20240603,122500,404568950,8100,8100,8100,8100,0
20240603,122400,404568950,8100,8100,8100,8100,60
20240603,122300,404082950,8100,8100,8100,8100,74
20240603,122200,403483550,8070,8070,8070,8070,0
20240603,122100,403483550,8070,8070,8070,8070,0
20240603,122000,403483550,8070,8120,8120,8070,520
20240603,121900,399284750,8120,8100,8120,8090,70
20240603,121800,398717600,8130,8130,8130,8130,0
20240603,121700,398717600,8130,8130,8130,8130,0
20240603,121600,398717600,8130,8110,8130,8110,51
20240603,121500,398303970,8120,8120,8120,8120,0
20240603,121400,398303970,8120,8120,8120,8120,0
20240603,121300,398303970,8120,8090,8120,8090,21
20240603,121200,398134050,8090,8090,8090,8090,0
20240603,121100,398134050,8090,8090,8090,8090,30
20240603,121000,397891350,8090,8090,8090,8090,30
20240603,120900,397648650,8090,8090,8090,8090,15
20240603,120800,397527300,8120,8120,8120,8120,0
20240603,120700,397527300,8120,8120,8120,8120,0
20240603,120600,397527300,8120,8120,8120,8120,0
20240603,120500,397527300,8120,8120,8120,8120,0
20240603,120400,397527300,8120,8120,8120,8120,0
20240603,120300,397527300,8120,8120,8120,8120,0
20240603,120200,397527300,8120,8120,8120,8120,5
20240603,120100,397486700,8130,8130,8130,8130,0
20240603,120000,397486700,8130,8130,8130,8130,0
20240603,115900,397486700,8130,8130,8130,8130,0
20240603,115800,397486700,8130,8130,8130,8130,1
20240603,115700,397478570,8100,8100,8100,8100,0
20240603,115600,397478570,8100,8100,8100,8100,100
20240603,115500,396668570,8120,8120,8120,8120,10
20240603,115400,396587370,8130,8130,8130,8130,0
20240603,115300,396587370,8130,8130,8130,8130,0
20240603,115200,396587370,8130,8090,8130,8090,69
20240603,115100,396029120,8130,8130,8130,8130,0
20240603,115000,396029120,8130,8130,8130,8130,0
20240603,114900,396029120,8130,8130,8130,8130,0
20240603,114800,396029120,8130,8130,8130,8130,0
20240603,114700,396029120,8130,8130,8130,8130,1
20240603,114600,396020990,8110,8120,8120,8110,173
20240603,114500,394616960,8110,8110,8110,8110,53
20240603,114400,394187130,8090,8090,8090,8090,0
20240603,114300,394187130,8090,8090,8090,8090,0
20240603,114200,394187130,8090,8090,8090,8090,0
20240603,114100,394187130,8090,8090,8090,8090,0
20240603,114000,394187130,8090,8090,8090,8090,0
20240603,113900,394187130,8090,8090,8090,8090,0
20240603,113800,394187130,8090,8110,8110,8090,37
20240603,113700,393887780,8120,8120,8120,8120,0
20240603,113600,393887780,8120,8120,8120,8120,0
20240603,113500,393887780,8120,8120,8120,8120,0
20240603,113400,393887780,8120,8120,8120,8120,0
20240603,113300,393887780,8120,8120,8120,8120,2
20240603,113200,393871540,8090,8080,8090,8080,25
20240603,113100,393669300,8080,8090,8090,8080,532
20240603,113000,389369620,8140,8100,8140,8100,200
20240603,112900,387749580,8100,8090,8120,8090,401
20240603,112800,384503460,8120,8120,8120,8120,0
20240603,112700,384503460,8120,8120,8120,8120,0
20240603,112600,384503460,8120,8120,8120,8120,0
20240603,112500,384503460,8120,8120,8120,8120,0
20240603,112400,384503460,8120,8100,8120,8100,4
20240603,112300,384471010,8120,8120,8120,8120,0
20240603,112200,384471010,8120,8120,8120,8120,1
20240603,112100,384462890,8080,8080,8080,8080,13
20240603,112000,384357850,8070,8070,8070,8070,0
20240603,111900,384357850,8070,8070,8070,8070,170
20240603,111800,382985950,8120,8120,8120,8120,0
20240603,111700,382985950,8120,8120,8120,8120,0
20240603,111600,382985950,8120,8120,8120,8120,0
20240603,111500,382985950,8120,8110,8120,8110,2
20240603,111400,382969720,8120,8120,8120,8120,1
20240603,111300,382961600,8070,8070,8070,8060,897
20240603,111200,375725430,8100,8100,8100,8100,0
20240603,111100,375725430,8100,8100,8100,8100,2
20240603,111000,375709230,8100,8100,8100,8100,1
20240603,110900,375701130,8070,8070,8070,8070,10
20240603,110800,375620430,8060,8060,8060,8060,0
20240603,110700,375620430,8060,8080,8080,8060,535
20240603,110600,371302370,8060,8100,8100,8060,102
20240603,110500,370480200,8060,8060,8060,8060,1
20240603,110400,370472140,8100,8100,8100,8100,1
20240603,110300,370464040,8060,8080,8080,8060,650
20240603,110200,365222360,8100,8100,8100,8100,0
20240603,110100,365222360,8100,8100,8100,8100,0
20240603,110000,365222360,8100,8100,8100,8100,0
20240603,105900,365222360,8100,8100,8100,8100,0
20240603,105800,365222360,8100,8100,8100,8100,0
20240603,105700,365222360,8100,8100,8100,8100,7
20240603,105600,365165660,8100,8100,8100,8100,2
20240603,105500,365149460,8070,8070,8070,8070,0
20240603,105400,365149460,8070,8070,8070,8070,187
20240603,105300,363640370,8070,8070,8070,8070,120
20240603,105200,362671970,8100,8100,8100,8100,1
20240603,105100,362663870,8060,8100,8100,8060,530
20240603,105000,358380230,8100,8100,8100,8100,1
20240603,104900,358372130,8070,8100,8100,8070,205
20240603,104800,356717750,8070,8080,8080,8070,117
20240603,104700,355772620,8090,8070,8090,8070,14
20240603,104600,355659390,8090,8090,8090,8080,399
20240603,104500,352434150,8120,8120,8120,8120,0
20240603,104400,352434150,8120,8100,8120,8100,4
20240603,104300,352401730,8120,8120,8120,8120,0
20240603,104200,352401730,8120,8120,8120,8120,0
20240603,104100,352401730,8120,8100,8120,8090,759
20240603,104000,346260940,8090,8110,8110,8090,1370
20240603,103900,335158060,8110,8110,8110,8110,33
20240603,103800,334890430,8110,8110,8110,8110,10
20240603,103700,334809330,8110,8120,8120,8110,250
20240603,103600,332781280,8120,8120,8120,8120,0
20240603,103500,332781280,8120,8120,8120,8120,114
20240603,103400,331855600,8120,8120,8120,8120,0
20240603,103300,331855600,8120,8120,8120,8120,75
20240603,103200,331246600,8120,8120,8120,8120,0
20240603,103100,331246600,8120,8120,8120,8120,0
20240603,103000,331246600,8120,8120,8120,8120,2
20240603,102900,331230360,8170,8170,8170,8170,1
20240603,102800,331222190,8120,8120,8120,8120,0
20240603,102700,331222190,8120,8140,8140,8120,773
20240603,102600,324940110,8140,8140,8140,8140,13
20240603,102500,324834290,8170,8170,8170,8170,0
20240603,102400,324834290,8170,8170,8170,8170,0
20240603,102300,324834290,8170,8170,8170,8170,0
20240603,102200,324834290,8170,8130,8170,8130,354
20240603,102100,321956070,8160,8160,8160,8160,0
20240603,102000,321956070,8160,8160,8160,8160,0
20240603,101900,321956070,8160,8160,8160,8160,0
20240603,101800,321956070,8160,8160,8160,8160,0
20240603,101700,321956070,8160,8160,8170,8150,26
20240603,101600,321743920,8170,8120,8170,8120,171
20240603,101500,320355350,8170,8170,8170,8120,102
20240603,101400,319527010,8110,8120,8120,8110,50
20240603,101300,319121490,8120,8130,8130,8120,480
20240603,101200,315222480,8130,8130,8130,8130,191
20240603,101100,313669650,8180,8180,8180,8180,0
20240603,101000,313669650,8180,8180,8180,8180,0
20240603,100900,313669650,8180,8180,8180,8180,0
20240603,100800,313669650,8180,8180,8180,8180,0
20240603,100700,313669650,8180,8180,8180,8180,2
20240603,100600,313653290,8180,8180,8180,8180,0
20240603,100500,313653290,8180,8180,8180,8180,0
20240603,100400,313653290,8180,8180,8180,8180,1
20240603,100300,313645110,8180,8180,8180,8180,2
20240603,100200,313628750,8110,8190,8190,8110,1001
20240603,100100,305505140,8180,8200,8200,8110,2330
20240603,100000,286551070,8230,8230,8230,8230,51
20240603,095900,286131340,8200,8240,8240,8200,200
20240603,095800,284491300,8240,8250,8250,8240,33
20240603,095700,284219180,8250,8220,8250,8220,1987
20240603,095600,267863020,8210,8190,8210,8190,1676
20240603,095500,254120400,8190,8190,8190,8190,0
20240603,095400,254120400,8190,8190,8190,8190,0
20240603,095300,254120400,8190,8150,8190,8150,515
20240603,095200,249919150,8200,8200,8200,8200,2176
20240603,095100,232075950,8200,8200,8200,8200,295
20240603,095000,229656950,8210,8200,8210,8200,742
20240603,094900,223572520,8210,8210,8210,8210,104
20240603,094800,222718680,8200,8200,8200,8200,290
20240603,094700,220340680,8200,8200,8200,8200,41
20240603,094600,220004480,8210,8200,8210,8200,465
20240603,094500,216191460,8180,8180,8200,8180,1229
20240603,094400,206128340,8180,8180,8180,8180,0
20240603,094300,206128340,8180,8150,8180,8150,2
20240603,094200,206112010,8180,8180,8180,8180,1
20240603,094100,206103830,8160,8160,8160,8160,25
20240603,094000,205899830,8180,8180,8180,8180,0
20240603,093900,205899830,8180,8220,8220,8180,99
20240603,093800,205089730,8230,8230,8230,8230,0
20240603,093700,205089730,8230,8230,8230,8230,0
20240603,093600,205089730,8230,8240,8240,8230,112
20240603,093500,204166970,8250,8240,8250,8240,650
20240603,093400,198806730,8250,8230,8250,8230,1647
20240603,093300,185246780,8180,8160,8240,8160,11119
20240603,093200,94220390,8110,8120,8160,8110,1842
20240603,093100,79230970,8160,8160,8160,8160,0
20240603,093000,79230970,8160,8160,8160,8160,1
20240603,092900,79222810,8140,8140,8140,8140,1868
20240603,092800,64017290,8160,8160,8160,8160,5
20240603,092700,63976490,8140,8140,8140,8140,76
20240603,092600,63357850,8150,8150,8150,8150,95
20240603,092500,62583600,8150,8150,8150,8150,765
20240603,092400,56348850,8180,8180,8180,8180,0
20240603,092300,56348850,8180,8180,8180,8180,0
20240603,092200,56348850,8180,8180,8180,8180,162
20240603,092100,55023690,8180,8180,8180,8180,10
20240603,092000,54941890,8180,8180,8180,8180,335
20240603,091900,52201590,8170,8150,8170,8150,212
20240603,091800,50472250,8140,8170,8170,8140,138
20240603,091700,49345090,8170,8140,8170,8140,61
20240603,091600,48848520,8170,8160,8170,8150,558
20240603,091500,44300410,8170,8140,8170,8140,609
20240603,091400,39333870,8140,8140,8160,8140,42
20240603,091300,38991970,8170,8170,8170,8170,0
20240603,091200,38991970,8170,8170,8170,8170,0
20240603,091100,38991970,8170,8140,8170,8140,78
20240603,091000,38357020,8180,8180,8180,8180,0
20240603,090900,38357020,8180,8140,8180,8130,913
20240603,090800,30933000,8180,8170,8180,8170,385
20240603,090700,27785500,8170,8140,8180,8140,244
20240603,090600,25793620,8150,8110,8150,8110,522
20240603,090500,21547780,8110,8110,8110,8110,36
20240603,090400,21255820,8080,8080,8080,8080,631
20240603,090300,16157340,8120,8110,8120,8110,110
20240603,090200,15265140,8120,8120,8120,8120,0
20240603,090100,15265140,8120,8100,8120,8080,1099
20240603,090000,6374460,8110,8110,8110,8110,786