KissMeData/144960/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202700,1048664590,6200,6200,6200,6200,5194
20240603,202600,1048664590,6200,6200,6200,6200,0
20240603,202500,1048664590,6200,6200,6200,6200,0
20240603,202400,1048664590,6200,6200,6200,6200,0
20240603,202300,1048664590,6200,6200,6200,6200,0
20240603,202200,1048664590,6200,6200,6200,6200,0
20240603,202100,1048664590,6200,6200,6200,6200,0
20240603,202000,1048664590,6200,6200,6200,6200,0
20240603,201900,1048664590,6200,6200,6200,6200,0
20240603,201800,1048664590,6200,6200,6200,6200,0
20240603,201700,1048664590,6200,6200,6200,6200,0
20240603,201600,1048664590,6200,6200,6200,6200,0
20240603,201500,1048664590,6200,6200,6200,6200,0
20240603,201400,1048664590,6200,6200,6200,6200,0
20240603,201300,1048664590,6200,6200,6200,6200,0
20240603,201200,1048664590,6200,6200,6200,6200,0
20240603,201100,1048664590,6200,6200,6200,6200,0
20240603,201000,1048664590,6200,6200,6200,6200,0
20240603,200900,1048664590,6200,6200,6200,6200,0
20240603,200800,1048664590,6200,6200,6200,6200,0
20240603,200700,1048664590,6200,6200,6200,6200,0
20240603,200600,1048664590,6200,6200,6200,6200,0
20240603,200500,1048664590,6200,6200,6200,6200,0
20240603,200400,1048664590,6200,6200,6200,6200,0
20240603,200300,1048664590,6200,6200,6200,6200,0
20240603,200200,1048664590,6200,6200,6200,6200,0
20240603,200100,1048664590,6200,6200,6200,6200,0
20240603,200000,1048664590,6200,6200,6200,6200,0
20240603,195900,1048664590,6200,6200,6200,6200,0
20240603,195800,1048664590,6200,6200,6200,6200,0
20240603,195700,1048664590,6200,6200,6200,6200,5194
20240603,195600,1048664590,6200,6200,6200,6200,0
20240603,195500,1048664590,6200,6200,6200,6200,0
20240603,195400,1048664590,6200,6200,6200,6200,0
20240603,195300,1048664590,6200,6200,6200,6200,0
20240603,195200,1048664590,6200,6200,6200,6200,0
20240603,195100,1048664590,6200,6200,6200,6200,0
20240603,195000,1048664590,6200,6200,6200,6200,0
20240603,194900,1048664590,6200,6200,6200,6200,0
20240603,194800,1048664590,6200,6200,6200,6200,0
20240603,194700,1048664590,6200,6200,6200,6200,0
20240603,194600,1048664590,6200,6200,6200,6200,0
20240603,194500,1048664590,6200,6200,6200,6200,0
20240603,194400,1048664590,6200,6200,6200,6200,0
20240603,194300,1048664590,6200,6200,6200,6200,0
20240603,194200,1048664590,6200,6200,6200,6200,0
20240603,194100,1048664590,6200,6200,6200,6200,0
20240603,194000,1048664590,6200,6200,6200,6200,0
20240603,193900,1048664590,6200,6200,6200,6200,0
20240603,193800,1048664590,6200,6200,6200,6200,0
20240603,193700,1048664590,6200,6200,6200,6200,0
20240603,193600,1048664590,6200,6200,6200,6200,0
20240603,193500,1048664590,6200,6200,6200,6200,0
20240603,193400,1048664590,6200,6200,6200,6200,0
20240603,193300,1048664590,6200,6200,6200,6200,0
20240603,193200,1048664590,6200,6200,6200,6200,0
20240603,193100,1048664590,6200,6200,6200,6200,0
20240603,193000,1048664590,6200,6200,6200,6200,0
20240603,192900,1048664590,6200,6200,6200,6200,0
20240603,192800,1048664590,6200,6200,6200,6200,0
20240603,192700,1048664590,6200,6200,6200,6200,5194
20240603,192600,1048664590,6200,6200,6200,6200,0
20240603,192500,1048664590,6200,6200,6200,6200,0
20240603,192400,1048664590,6200,6200,6200,6200,0
20240603,192300,1048664590,6200,6200,6200,6200,0
20240603,192200,1048664590,6200,6200,6200,6200,0
20240603,192100,1048664590,6200,6200,6200,6200,0
20240603,192000,1048664590,6200,6200,6200,6200,0
20240603,191900,1048664590,6200,6200,6200,6200,0
20240603,191800,1048664590,6200,6200,6200,6200,0
20240603,191700,1048664590,6200,6200,6200,6200,0
20240603,191600,1048664590,6200,6200,6200,6200,0
20240603,191500,1048664590,6200,6200,6200,6200,0
20240603,191400,1048664590,6200,6200,6200,6200,0
20240603,191300,1048664590,6200,6200,6200,6200,0
20240603,191200,1048664590,6200,6200,6200,6200,0
20240603,191100,1048664590,6200,6200,6200,6200,0
20240603,191000,1048664590,6200,6200,6200,6200,0
20240603,190900,1048664590,6200,6200,6200,6200,0
20240603,190800,1048664590,6200,6200,6200,6200,0
20240603,190700,1048664590,6200,6200,6200,6200,0
20240603,190600,1048664590,6200,6200,6200,6200,0
20240603,190500,1048664590,6200,6200,6200,6200,0
20240603,190400,1048664590,6200,6200,6200,6200,0
20240603,190300,1048664590,6200,6200,6200,6200,0
20240603,190200,1048664590,6200,6200,6200,6200,0
20240603,190100,1048664590,6200,6200,6200,6200,0
20240603,190000,1048664590,6200,6200,6200,6200,0
20240603,185900,1048664590,6200,6200,6200,6200,0
20240603,185800,1048664590,6200,6200,6200,6200,0
20240603,185700,1048664590,6200,6200,6200,6200,5194
20240603,185600,1048664590,6200,6200,6200,6200,0
20240603,185500,1048664590,6200,6200,6200,6200,0
20240603,185400,1048664590,6200,6200,6200,6200,0
20240603,185300,1048664590,6200,6200,6200,6200,0
20240603,185200,1048664590,6200,6200,6200,6200,0
20240603,185100,1048664590,6200,6200,6200,6200,0
20240603,185000,1048664590,6200,6200,6200,6200,0
20240603,184900,1048664590,6200,6200,6200,6200,0
20240603,184800,1048664590,6200,6200,6200,6200,0
20240603,184700,1048664590,6200,6200,6200,6200,0
20240603,184600,1048664590,6200,6200,6200,6200,0
20240603,184500,1048664590,6200,6200,6200,6200,0
20240603,184400,1048664590,6200,6200,6200,6200,0
20240603,184300,1048664590,6200,6200,6200,6200,0
20240603,184200,1048664590,6200,6200,6200,6200,0
20240603,184100,1048664590,6200,6200,6200,6200,0
20240603,184000,1048664590,6200,6200,6200,6200,0
20240603,183900,1048664590,6200,6200,6200,6200,0
20240603,183800,1048664590,6200,6200,6200,6200,0
20240603,183700,1048664590,6200,6200,6200,6200,0
20240603,183600,1048664590,6200,6200,6200,6200,0
20240603,183500,1048664590,6200,6200,6200,6200,0
20240603,183400,1048664590,6200,6200,6200,6200,0
20240603,183300,1048664590,6200,6200,6200,6200,0
20240603,183200,1048664590,6200,6200,6200,6200,0
20240603,183100,1048664590,6200,6200,6200,6200,0
20240603,183000,1048664590,6200,6200,6200,6200,0
20240603,182900,1048664590,6200,6200,6200,6200,0
20240603,182800,1048664590,6200,6200,6200,6200,0
20240603,182700,1048664590,6200,6200,6200,6200,5194
20240603,182600,1048664590,6200,6200,6200,6200,0
20240603,182500,1048664590,6200,6200,6200,6200,0
20240603,182400,1048664590,6200,6200,6200,6200,0
20240603,182300,1048664590,6200,6200,6200,6200,0
20240603,182200,1048664590,6200,6200,6200,6200,0
20240603,182100,1048664590,6200,6200,6200,6200,0
20240603,182000,1048664590,6200,6200,6200,6200,0
20240603,181900,1048664590,6200,6200,6200,6200,0
20240603,181800,1048664590,6200,6200,6200,6200,0
20240603,181700,1048664590,6200,6200,6200,6200,0
20240603,181600,1048664590,6200,6200,6200,6200,0
20240603,181500,1048664590,6200,6200,6200,6200,0
20240603,181400,1048664590,6200,6200,6200,6200,0
20240603,181300,1048664590,6200,6200,6200,6200,0
20240603,181200,1048664590,6200,6200,6200,6200,0
20240603,181100,1048664590,6200,6200,6200,6200,0
20240603,181000,1048664590,6200,6200,6200,6200,0
20240603,180900,1048664590,6200,6200,6200,6200,0
20240603,180800,1048664590,6200,6200,6200,6200,0
20240603,180700,1048664590,6200,6200,6200,6200,0
20240603,180600,1048664590,6200,6200,6200,6200,0
20240603,180500,1048664590,6200,6200,6200,6200,0
20240603,180400,1048664590,6200,6200,6200,6200,0
20240603,180300,1048664590,6200,6200,6200,6200,0
20240603,180200,1048664590,6200,6200,6200,6200,0
20240603,180100,1048664590,6200,6200,6200,6200,0
20240603,180000,1048664590,6200,6200,6200,6200,0
20240603,175900,1048664590,6200,6200,6200,6200,0
20240603,175800,1048664590,6200,6200,6200,6200,0
20240603,175700,1048664590,6200,6200,6200,6200,5194
20240603,175600,1048664590,6200,6200,6200,6200,0
20240603,175500,1048664590,6200,6200,6200,6200,0
20240603,175400,1048664590,6200,6200,6200,6200,0
20240603,175300,1048664590,6200,6200,6200,6200,0
20240603,175200,1048664590,6200,6200,6200,6200,0
20240603,175100,1048664590,6200,6200,6200,6200,0
20240603,175000,1048664590,6200,6200,6200,6200,0
20240603,174900,1048664590,6200,6200,6200,6200,0
20240603,174800,1048664590,6200,6200,6200,6200,0
20240603,174700,1048664590,6200,6200,6200,6200,0
20240603,174600,1048664590,6200,6200,6200,6200,0
20240603,174500,1048664590,6200,6200,6200,6200,0
20240603,174400,1048664590,6200,6200,6200,6200,0
20240603,174300,1048664590,6200,6200,6200,6200,0
20240603,174200,1048664590,6200,6200,6200,6200,0
20240603,174100,1048664590,6200,6200,6200,6200,0
20240603,174000,1048664590,6200,6200,6200,6200,0
20240603,173900,1048664590,6200,6200,6200,6200,0
20240603,173800,1048664590,6200,6200,6200,6200,0
20240603,173700,1048664590,6200,6200,6200,6200,0
20240603,173600,1048664590,6200,6200,6200,6200,0
20240603,173500,1048664590,6200,6200,6200,6200,0
20240603,173400,1048664590,6200,6200,6200,6200,0
20240603,173300,1048664590,6200,6200,6200,6200,0
20240603,173200,1048664590,6200,6200,6200,6200,0
20240603,173100,1048664590,6200,6200,6200,6200,0
20240603,173000,1048664590,6200,6200,6200,6200,0
20240603,172900,1048664590,6200,6200,6200,6200,0
20240603,172800,1048664590,6200,6200,6200,6200,0
20240603,172700,1048664590,6200,6200,6200,6200,5194
20240603,172600,1048664590,6200,6200,6200,6200,0
20240603,172500,1048664590,6200,6200,6200,6200,0
20240603,172400,1048664590,6200,6200,6200,6200,0
20240603,172300,1048664590,6200,6200,6200,6200,0
20240603,172200,1048664590,6200,6200,6200,6200,0
20240603,172100,1048664590,6200,6200,6200,6200,0
20240603,172000,1048664590,6200,6200,6200,6200,0
20240603,171900,1048664590,6200,6200,6200,6200,0
20240603,171800,1048664590,6200,6200,6200,6200,0
20240603,171700,1048664590,6200,6200,6200,6200,0
20240603,171600,1048664590,6200,6200,6200,6200,0
20240603,171500,1048664590,6200,6200,6200,6200,0
20240603,171400,1048664590,6200,6200,6200,6200,0
20240603,171300,1048664590,6200,6200,6200,6200,0
20240603,171200,1048664590,6200,6200,6200,6200,0
20240603,171100,1048664590,6200,6200,6200,6200,0
20240603,171000,1048664590,6200,6200,6200,6200,0
20240603,170900,1048664590,6200,6200,6200,6200,0
20240603,170800,1048664590,6200,6200,6200,6200,0
20240603,170700,1048664590,6200,6200,6200,6200,0
20240603,170600,1048664590,6200,6200,6200,6200,0
20240603,170500,1048664590,6200,6200,6200,6200,0
20240603,170400,1048664590,6200,6200,6200,6200,0
20240603,170300,1048664590,6200,6200,6200,6200,0
20240603,170200,1048664590,6200,6200,6200,6200,0
20240603,170100,1048664590,6200,6200,6200,6200,0
20240603,170000,1048664590,6200,6200,6200,6200,0
20240603,165900,1048664590,6200,6200,6200,6200,0
20240603,165800,1048664590,6200,6200,6200,6200,0
20240603,165700,1048664590,6200,6200,6200,6200,5194
20240603,165600,1048664590,6200,6200,6200,6200,0
20240603,165500,1048664590,6200,6200,6200,6200,0
20240603,165400,1048664590,6200,6200,6200,6200,0
20240603,165300,1048664590,6200,6200,6200,6200,0
20240603,165200,1048664590,6200,6200,6200,6200,0
20240603,165100,1048664590,6200,6200,6200,6200,0
20240603,165000,1048664590,6200,6200,6200,6200,0
20240603,164900,1048664590,6200,6200,6200,6200,0
20240603,164800,1048664590,6200,6200,6200,6200,0
20240603,164700,1048664590,6200,6200,6200,6200,0
20240603,164600,1048664590,6200,6200,6200,6200,0
20240603,164500,1048664590,6200,6200,6200,6200,0
20240603,164400,1048664590,6200,6200,6200,6200,0
20240603,164300,1048664590,6200,6200,6200,6200,0
20240603,164200,1048664590,6200,6200,6200,6200,0
20240603,164100,1048664590,6200,6200,6200,6200,0
20240603,164000,1048664590,6200,6200,6200,6200,0
20240603,163900,1048664590,6200,6200,6200,6200,0
20240603,163800,1048664590,6200,6200,6200,6200,0
20240603,163700,1048664590,6200,6200,6200,6200,0
20240603,163600,1048664590,6200,6200,6200,6200,0
20240603,163500,1048664590,6200,6200,6200,6200,0
20240603,163400,1048664590,6200,6200,6200,6200,0
20240603,163300,1048664590,6200,6200,6200,6200,0
20240603,163200,1048664590,6200,6200,6200,6200,0
20240603,163100,1048664590,6200,6200,6200,6200,0
20240603,163000,1048664590,6200,6200,6200,6200,0
20240603,162900,1048664590,6200,6200,6200,6200,0
20240603,162800,1048664590,6200,6200,6200,6200,0
20240603,162700,1048664590,6200,6200,6200,6200,5194
20240603,162600,1048664590,6200,6200,6200,6200,0
20240603,162500,1048664590,6200,6200,6200,6200,0
20240603,162400,1048664590,6200,6200,6200,6200,0
20240603,162300,1048664590,6200,6200,6200,6200,0
20240603,162200,1048664590,6200,6200,6200,6200,0
20240603,162100,1048664590,6200,6200,6200,6200,0
20240603,162000,1048664590,6200,6200,6200,6200,0
20240603,161900,1048664590,6200,6200,6200,6200,0
20240603,161800,1048664590,6200,6200,6200,6200,0
20240603,161700,1048664590,6200,6200,6200,6200,0
20240603,161600,1048664590,6200,6200,6200,6200,0
20240603,161500,1048664590,6200,6200,6200,6200,0
20240603,161400,1048664590,6200,6200,6200,6200,0
20240603,161300,1048664590,6200,6200,6200,6200,0
20240603,161200,1048664590,6200,6200,6200,6200,0
20240603,161100,1048664590,6200,6200,6200,6200,0
20240603,161000,1048664590,6200,6200,6200,6200,0
20240603,160900,1048664590,6200,6200,6200,6200,0
20240603,160800,1048664590,6200,6200,6200,6200,0
20240603,160700,1048664590,6200,6200,6200,6200,0
20240603,160600,1048664590,6200,6200,6200,6200,0
20240603,160500,1048664590,6200,6200,6200,6200,0
20240603,160400,1048664590,6200,6200,6200,6200,0
20240603,160300,1048664590,6200,6200,6200,6200,0
20240603,160200,1048664590,6200,6200,6200,6200,0
20240603,160100,1048664590,6200,6200,6200,6200,0
20240603,160000,1048664590,6200,6200,6200,6200,0
20240603,155900,1048664590,6200,6200,6200,6200,0
20240603,155800,1048664590,6200,6200,6200,6200,0
20240603,155700,1048664590,6200,6200,6200,6200,5194
20240603,155600,1048664590,6200,6200,6200,6200,0
20240603,155500,1048664590,6200,6200,6200,6200,0
20240603,155400,1048664590,6200,6200,6200,6200,0
20240603,155300,1048664590,6200,6200,6200,6200,0
20240603,155200,1048664590,6200,6200,6200,6200,0
20240603,155100,1048664590,6200,6200,6200,6200,0
20240603,155000,1048664590,6200,6200,6200,6200,0
20240603,154900,1048664590,6200,6200,6200,6200,0
20240603,154800,1048664590,6200,6200,6200,6200,0
20240603,154700,1048664590,6200,6200,6200,6200,0
20240603,154600,1048664590,6200,6200,6200,6200,0
20240603,154500,1048664590,6200,6200,6200,6200,0
20240603,154400,1048664590,6200,6200,6200,6200,0
20240603,154300,1048664590,6200,6200,6200,6200,0
20240603,154200,1048664590,6200,6200,6200,6200,0
20240603,154100,1048664590,6200,6200,6200,6200,0
20240603,154000,1048664590,6200,6200,6200,6200,0
20240603,153900,1048664590,6200,6200,6200,6200,0
20240603,153800,1048664590,6200,6200,6200,6200,0
20240603,153700,1048664590,6200,6200,6200,6200,0
20240603,153600,1048664590,6200,6200,6200,6200,0
20240603,153500,1048664590,6200,6200,6200,6200,0
20240603,153400,1048664590,6200,6200,6200,6200,0
20240603,153300,1048664590,6200,6200,6200,6200,0
20240603,153200,1048664590,6200,6200,6200,6200,0
20240603,153100,1048664590,6200,6200,6200,6200,0
20240603,153000,1048664590,6200,6200,6200,6200,5194
20240603,152900,1016461790,6190,6190,6190,6190,0
20240603,152800,1016461790,6190,6190,6190,6190,0
20240603,152700,1016461790,6190,6190,6190,6190,0
20240603,152600,1016461790,6190,6190,6190,6190,0
20240603,152500,1016461790,6190,6190,6190,6190,0
20240603,152400,1016461790,6190,6190,6190,6190,0
20240603,152300,1016461790,6190,6190,6190,6190,0
20240603,152200,1016461790,6190,6190,6190,6190,0
20240603,152100,1016461790,6190,6190,6190,6190,0
20240603,152000,1016461790,6190,6190,6190,6190,0
20240603,151900,1016461790,6190,6190,6190,6170,115
20240603,151800,1015750180,6180,6180,6190,6180,175
20240603,151700,1014668670,6190,6190,6190,6190,16
20240603,151600,1014569630,6190,6190,6190,6190,1132
20240603,151500,1007562550,6190,6180,6190,6180,685
20240603,151400,1003324250,6190,6180,6190,6180,1016
20240603,151300,997035360,6180,6170,6180,6170,1002
20240603,151200,990843010,6180,6180,6180,6180,0
20240603,151100,990843010,6180,6150,6180,6150,3501
20240603,151000,969270790,6140,6150,6150,6140,832
20240603,150900,964162300,6160,6140,6160,6140,510
20240603,150800,961025770,6150,6140,6150,6140,102
20240603,150700,960399410,6140,6150,6150,6140,3
20240603,150600,960380970,6160,6160,6160,6160,10
20240603,150500,960319370,6170,6170,6170,6160,21
20240603,150400,960189880,6170,6150,6170,6150,501
20240603,150300,957108710,6150,6150,6150,6150,0
20240603,150200,957108710,6150,6150,6150,6150,0
20240603,150100,957108710,6150,6150,6150,6150,67
20240603,150000,956696660,6170,6170,6170,6170,0
20240603,145900,956696660,6170,6170,6170,6170,21
20240603,145800,956567090,6150,6150,6150,6150,0
20240603,145700,956567090,6150,6150,6150,6150,24
20240603,145600,956419490,6170,6170,6170,6170,0
20240603,145500,956419490,6170,6170,6170,6170,0
20240603,145400,956419490,6170,6170,6170,6170,0
20240603,145300,956419490,6170,6170,6170,6170,2
20240603,145200,956407150,6160,6160,6160,6160,1
20240603,145100,956400990,6170,6170,6170,6170,0
20240603,145000,956400990,6170,6170,6170,6170,0
20240603,144900,956400990,6170,6170,6170,6170,0
20240603,144800,956400990,6170,6170,6170,6170,0
20240603,144700,956400990,6170,6170,6170,6170,0
20240603,144600,956400990,6170,6170,6170,6170,1
20240603,144500,956394820,6170,6150,6170,6150,11
20240603,144400,956327150,6170,6170,6170,6170,0
20240603,144300,956327150,6170,6150,6170,6150,31
20240603,144200,956136480,6170,6160,6170,6160,198
20240603,144100,954916790,6170,6170,6170,6170,310
20240603,144000,953004090,6170,6170,6170,6170,638
20240603,143900,949067630,6190,6190,6190,6190,0
20240603,143800,949067630,6190,6180,6190,6180,25
20240603,143700,948913120,6190,6190,6190,6190,0
20240603,143600,948913120,6190,6190,6190,6190,610
20240603,143500,945137220,6190,6190,6190,6190,914
20240603,143400,939479560,6190,6180,6190,6180,600
20240603,143300,935766950,6180,6180,6180,6180,0
20240603,143200,935766950,6180,6180,6180,6180,610
20240603,143100,931997150,6180,6180,6180,6180,0
20240603,143000,931997150,6180,6180,6180,6180,0
20240603,142900,931997150,6180,6160,6180,6160,6
20240603,142800,931960170,6180,6180,6180,6180,0
20240603,142700,931960170,6180,6180,6180,6180,0
20240603,142600,931960170,6180,6180,6180,6180,0
20240603,142500,931960170,6180,6180,6180,6180,0
20240603,142400,931960170,6180,6180,6180,6180,501
20240603,142300,928863990,6180,6180,6180,6180,1
20240603,142200,928857810,6180,6180,6180,6180,0
20240603,142100,928857810,6180,6180,6180,6180,0
20240603,142000,928857810,6180,6180,6180,6150,116
20240603,141900,928144350,6180,6180,6180,6180,0
20240603,141800,928144350,6180,6180,6180,6180,0
20240603,141700,928144350,6180,6150,6180,6150,23
20240603,141600,928002870,6160,6180,6180,6160,3
20240603,141500,927984370,6150,6160,6160,6150,3133
20240603,141400,908706890,6170,6170,6170,6170,52
20240603,141300,908386050,6170,6170,6170,6170,1000
20240603,141200,902216050,6190,6190,6190,6190,500
20240603,141100,899121050,6190,6190,6190,6190,0
20240603,141000,899121050,6190,6190,6190,6190,0
20240603,140900,899121050,6190,6190,6190,6190,3
20240603,140800,899102480,6180,6180,6180,6180,0
20240603,140700,899102480,6180,6180,6180,6180,828
20240603,140600,893985440,6190,6190,6190,6190,251
20240603,140500,892431750,6190,6200,6200,6190,1793
20240603,140400,881329020,6200,6200,6200,6200,0
20240603,140300,881329020,6200,6190,6200,6190,1375
20240603,140200,872806160,6190,6190,6190,6190,0
20240603,140100,872806160,6190,6190,6190,6190,258
20240603,140000,871209140,6200,6200,6200,6200,1000
20240603,135900,865009140,6200,6190,6200,6190,1043
20240603,135800,858542970,6190,6190,6190,6190,10
20240603,135700,858481070,6190,6190,6190,6190,300
20240603,135600,856624070,6190,6190,6190,6180,66
20240603,135500,856215730,6190,6190,6190,6190,1
20240603,135400,856209540,6190,6190,6190,6190,0
20240603,135300,856209540,6190,6190,6190,6190,200
20240603,135200,854971540,6190,6190,6190,6190,267
20240603,135100,853318810,6200,6200,6200,6200,0
20240603,135000,853318810,6200,6200,6200,6200,3
20240603,134900,853300210,6190,6190,6200,6190,242
20240603,134800,851802220,6190,6190,6200,6190,494
20240603,134700,848744350,6190,6190,6190,6190,1
20240603,134600,848738160,6200,6200,6200,6200,0
20240603,134500,848738160,6200,6200,6200,6200,0
20240603,134400,848738160,6200,6190,6200,6190,61
20240603,134300,848360560,6190,6180,6190,6180,1677
20240603,134200,837981870,6180,6170,6180,6170,7
20240603,134100,837938670,6190,6190,6190,6190,0
20240603,134000,837938670,6190,6190,6190,6190,0
20240603,133900,837938670,6190,6190,6190,6160,7
20240603,133800,837895490,6160,6170,6190,6130,4000
20240603,133700,813293110,6200,6190,6200,6160,869
20240603,133600,807924010,6200,6200,6200,6190,1683
20240603,133500,797492810,6200,6190,6200,6180,2274
20240603,133400,783402020,6180,6180,6180,6180,801
20240603,133300,778451840,6190,6190,6190,6190,87
20240603,133200,777913310,6190,6190,6190,6190,505
20240603,133100,774787360,6190,6190,6190,6190,133
20240603,133000,773964090,6190,6200,6200,6190,211
20240603,132900,772657990,6190,6180,6200,6180,2496
20240603,132800,757207630,6180,6180,6180,6170,234
20240603,132700,755761540,6170,6160,6170,6160,542
20240603,132600,752422640,6170,6160,6180,6160,2299
20240603,132500,738237170,6160,6140,6160,6140,2317
20240603,132400,723999900,6130,6130,6130,6130,259
20240603,132300,722412230,6130,6130,6130,6130,0
20240603,132200,722412230,6130,6120,6130,6120,1118
20240603,132100,715570060,6130,6130,6130,6130,0
20240603,132000,715570060,6130,6130,6130,6130,0
20240603,131900,715570060,6130,6130,6130,6130,0
20240603,131800,715570060,6130,6130,6130,6130,157
20240603,131700,714607650,6130,6130,6130,6130,0
20240603,131600,714607650,6130,6130,6130,6130,0
20240603,131500,714607650,6130,6130,6130,6130,0
20240603,131400,714607650,6130,6130,6130,6130,3
20240603,131300,714589260,6140,6140,6140,6140,1
20240603,131200,714583120,6130,6130,6130,6130,11
20240603,131100,714515690,6130,6130,6130,6130,0
20240603,131000,714515690,6130,6120,6130,6120,784
20240603,130900,709710270,6130,6130,6130,6130,0
20240603,130800,709710270,6130,6130,6130,6130,0
20240603,130700,709710270,6130,6130,6130,6130,0
20240603,130600,709710270,6130,6120,6130,6120,1497
20240603,130500,700544540,6120,6110,6120,6110,54
20240603,130400,700214070,6120,6120,6120,6120,0
20240603,130300,700214070,6120,6110,6120,6110,217
20240603,130200,698888190,6110,6110,6110,6110,1
20240603,130100,698882080,6100,6110,6110,6100,807
20240603,130000,693951320,6100,6100,6100,6100,420
20240603,125900,691389320,6100,6100,6100,6100,0
20240603,125800,691389320,6100,6090,6100,6090,5
20240603,125700,691358850,6090,6090,6090,6090,1
20240603,125600,691352760,6090,6090,6090,6090,1
20240603,125500,691346670,6080,6090,6090,6080,103
20240603,125400,690720420,6090,6090,6090,6090,20
20240603,125300,690598620,6100,6100,6100,6100,0
20240603,125200,690598620,6100,6090,6100,6090,2
20240603,125100,690586430,6080,6090,6090,6080,91
20240603,125000,690033140,6100,6100,6100,6100,1
20240603,124900,690027040,6090,6090,6090,6090,0
20240603,124800,690027040,6090,6090,6100,6090,1240
20240603,124700,682475430,6100,6100,6100,6100,0
20240603,124600,682475430,6100,6100,6110,6100,181
20240603,124500,681369570,6100,6100,6100,6100,3
20240603,124400,681351270,6100,6100,6100,6100,249
20240603,124300,679832370,6100,6100,6100,6100,0
20240603,124200,679832370,6100,6100,6100,6100,0
20240603,124100,679832370,6100,6100,6100,6100,0
20240603,124000,679832370,6100,6100,6100,6100,23
20240603,123900,679692070,6110,6110,6110,6110,0
20240603,123800,679692070,6110,6110,6110,6110,0
20240603,123700,679692070,6110,6110,6110,6110,0
20240603,123600,679692070,6110,6110,6110,6110,0
20240603,123500,679692070,6110,6110,6110,6110,1
20240603,123400,679685960,6110,6110,6110,6110,0
20240603,123300,679685960,6110,6110,6110,6110,0
20240603,123200,679685960,6110,6110,6110,6110,0
20240603,123100,679685960,6110,6110,6110,6110,0
20240603,123000,679685960,6110,6110,6110,6110,0
20240603,122900,679685960,6110,6100,6110,6100,2800
20240603,122800,662600960,6100,6090,6100,6090,2300
20240603,122700,648576580,6090,6090,6090,6090,0
20240603,122600,648576580,6090,6090,6090,6090,63
20240603,122500,648192910,6090,6090,6090,6090,0
20240603,122400,648192910,6090,6060,6090,6060,56
20240603,122300,647853520,6070,6070,6070,6070,0
20240603,122200,647853520,6070,6070,6070,6070,0
20240603,122100,647853520,6070,6070,6070,6070,125
20240603,122000,647094770,6060,6060,6060,6060,231
20240603,121900,645694910,6070,6070,6070,6070,0
20240603,121800,645694910,6070,6070,6070,6070,209
20240603,121700,644426280,6070,6080,6080,6070,215
20240603,121600,643121220,6080,6080,6080,6080,0
20240603,121500,643121220,6080,6080,6080,6080,0
20240603,121400,643121220,6080,6080,6080,6080,0
20240603,121300,643121220,6080,6080,6080,6080,51
20240603,121200,642811140,6090,6090,6090,6090,0
20240603,121100,642811140,6090,6090,6090,6090,0
20240603,121000,642811140,6090,6090,6090,6090,0
20240603,120900,642811140,6090,6090,6090,6090,1
20240603,120800,642805050,6090,6090,6090,6090,0
20240603,120700,642805050,6090,6090,6090,6090,0
20240603,120600,642805050,6090,6090,6090,6090,0
20240603,120500,642805050,6090,6090,6090,6090,0
20240603,120400,642805050,6090,6090,6090,6090,1
20240603,120300,642798960,6080,6080,6080,6080,0
20240603,120200,642798960,6080,6080,6080,6080,379
20240603,120100,640494640,6080,6080,6080,6080,0
20240603,120000,640494640,6080,6080,6080,6080,0
20240603,115900,640494640,6080,6080,6080,6080,0
20240603,115800,640494640,6080,6080,6080,6080,0
20240603,115700,640494640,6080,6080,6080,6080,0
20240603,115600,640494640,6080,6080,6080,6080,69
20240603,115500,640075120,6080,6080,6080,6080,0
20240603,115400,640075120,6080,6080,6080,6080,0
20240603,115300,640075120,6080,6080,6080,6080,0
20240603,115200,640075120,6080,6080,6080,6080,0
20240603,115100,640075120,6080,6070,6080,6070,20
20240603,115000,639953530,6060,6060,6060,6060,0
20240603,114900,639953530,6060,6060,6060,6060,165
20240603,114800,638953630,6080,6080,6080,6080,0
20240603,114700,638953630,6080,6080,6080,6080,0
20240603,114600,638953630,6080,6080,6080,6080,0
20240603,114500,638953630,6080,6080,6080,6080,0
20240603,114400,638953630,6080,6070,6080,6070,470
20240603,114300,636097490,6040,6040,6040,6040,0
20240603,114200,636097490,6040,6040,6040,6040,0
20240603,114100,636097490,6040,6040,6040,6040,0
20240603,114000,636097490,6040,6040,6040,6040,0
20240603,113900,636097490,6040,6060,6060,6040,14000
20240603,113800,551484510,6060,6060,6060,6060,0
20240603,113700,551484510,6060,6060,6060,6060,0
20240603,113600,551484510,6060,6060,6060,6060,327
20240603,113500,549502890,6060,6060,6060,6060,160
20240603,113400,548533290,6060,6060,6060,6060,0
20240603,113300,548533290,6060,6060,6060,6060,0
20240603,113200,548533290,6060,6060,6060,6060,105
20240603,113100,547896990,6070,6070,6070,6070,0
20240603,113000,547896990,6070,6070,6070,6070,0
20240603,112900,547896990,6070,6070,6070,6070,2
20240603,112800,547884850,6070,6070,6070,6070,0
20240603,112700,547884850,6070,6070,6070,6070,0
20240603,112600,547884850,6070,6070,6070,6070,310
20240603,112500,546003150,6070,6070,6070,6070,1
20240603,112400,545997080,6080,6080,6080,6080,1
20240603,112300,545991000,6070,6080,6080,6070,131
20240603,112200,545195820,6080,6080,6080,6080,0
20240603,112100,545195820,6080,6080,6080,6080,0
20240603,112000,545195820,6080,6080,6080,6080,253
20240603,111900,543657580,6080,6080,6080,6080,0
20240603,111800,543657580,6080,6080,6080,6080,0
20240603,111700,543657580,6080,6080,6080,6080,0
20240603,111600,543657580,6080,6080,6080,6080,0
20240603,111500,543657580,6080,6080,6080,6080,0
20240603,111400,543657580,6080,6080,6080,6070,99
20240603,111300,543056620,6100,6090,6100,6090,3
20240603,111200,543038340,6100,6100,6100,6080,207
20240603,111100,541779740,6080,6100,6100,6080,11
20240603,111000,541712840,6090,6090,6090,6090,0
20240603,110900,541712840,6090,6090,6100,6090,207
20240603,110800,540452200,6100,6090,6100,6090,8
20240603,110700,540403450,6110,6110,6110,6110,0
20240603,110600,540403450,6110,6110,6110,6110,0
20240603,110500,540403450,6110,6090,6110,6090,104
20240603,110400,539770050,6110,6110,6110,6110,100
20240603,110300,539159050,6110,6090,6110,6090,801
20240603,110200,534280940,6110,6110,6110,6110,1
20240603,110100,534274830,6110,6100,6110,6100,6
20240603,110000,534238220,6110,6100,6110,6100,156
20240603,105900,533286610,6100,6090,6100,6070,1742
20240603,105800,522681790,6100,6090,6100,6090,761
20240603,105700,518047290,6100,6100,6100,6100,1
20240603,105600,518041190,6090,6090,6090,6090,449
20240603,105500,515306780,6100,6100,6100,6100,421
20240603,105400,512738680,6110,6100,6110,6100,401
20240603,105300,510292570,6110,6100,6110,6100,147
20240603,105200,509395540,6100,6090,6110,6090,3566
20240603,105100,487668220,6090,6060,6090,6060,1102
20240603,105000,480975770,6050,6050,6050,6050,1554
20240603,104900,471574070,6050,6050,6050,6050,2
20240603,104800,471561970,6050,6050,6050,6050,2
20240603,104700,471549870,6050,6050,6050,6050,0
20240603,104600,471549870,6050,6050,6050,6050,0
20240603,104500,471549870,6050,6030,6050,6020,3058
20240603,104400,453120430,6050,6050,6050,6050,0
20240603,104300,453120430,6050,6010,6050,6010,1647
20240603,104200,443188080,6010,6010,6010,6010,1
20240603,104100,443182070,5990,6030,6030,5990,1136
20240603,104000,436368430,6040,6010,6040,6010,352
20240603,103900,434252880,6010,6010,6010,6010,334
20240603,103800,432245540,6000,6040,6040,6000,4542
20240603,103700,404976980,6040,6040,6040,6040,0
20240603,103600,404976980,6040,6040,6040,6040,144
20240603,103500,404107220,6050,6040,6050,6040,22
20240603,103400,403974330,6050,6050,6060,6050,203
20240603,103300,402746170,6050,6050,6050,6040,402
20240603,103200,400316070,6040,6040,6050,6040,802
20240603,103100,395471970,6040,6040,6040,6040,101
20240603,103000,394861930,6030,6030,6030,6030,260
20240603,102900,393294130,6030,6020,6030,6020,5150
20240603,102800,362241850,6030,6030,6030,6030,10
20240603,102700,362181550,6030,6020,6030,6000,1668
20240603,102600,352171310,6030,6020,6030,6020,3
20240603,102500,352153240,6040,6020,6040,6010,1001
20240603,102400,346133640,6040,6040,6040,6040,0
20240603,102300,346133640,6040,6040,6040,6040,0
20240603,102200,346133640,6040,6040,6040,6040,2
20240603,102100,346121560,6040,6040,6040,6040,0
20240603,102000,346121560,6040,6020,6040,6020,407
20240603,101900,343669340,6030,6030,6030,6030,5
20240603,101800,343639190,6030,6020,6030,6020,1201
20240603,101700,336409120,6030,6030,6030,6030,0
20240603,101600,336409120,6030,6030,6030,6030,1
20240603,101500,336403090,6030,6030,6030,6030,11
20240603,101400,336336760,6030,6030,6030,6030,0
20240603,101300,336336760,6030,6020,6030,6020,1916
20240603,101200,324802430,6020,6010,6020,6010,4
20240603,101100,324778380,5980,6000,6000,5980,157
20240603,101000,323838870,6020,6020,6020,6010,5
20240603,100900,323808800,5990,6020,6020,5990,11
20240603,100800,323742880,6010,6000,6010,6000,1006
20240603,100700,317696840,6020,6020,6020,6020,0
20240603,100600,317696840,6020,6010,6020,6010,2764
20240603,100500,301085150,6000,6000,6000,6000,1421
20240603,100400,292559150,6000,6000,6000,6000,0
20240603,100300,292559150,6000,6000,6000,6000,4
20240603,100200,292535150,5990,5990,6000,5990,207
20240603,100100,291293180,5990,5990,5990,5990,2
20240603,100000,291281200,6000,5990,6010,5990,2541
20240603,095900,276044200,5980,5980,5980,5980,1418
20240603,095800,267564560,5980,5970,5980,5960,1878
20240603,095700,256356780,5960,5970,5970,5960,2
20240603,095600,256344850,5970,5960,5970,5960,212
20240603,095500,255081320,5960,5970,5970,5960,25
20240603,095400,254932170,5950,5960,5960,5950,252
20240603,095300,253432750,5970,5970,5970,5970,0
20240603,095200,253432750,5970,5970,5970,5970,0
20240603,095100,253432750,5970,5960,5970,5950,605
20240603,095000,249832970,5970,5970,5970,5970,21
20240603,094900,249707600,5980,5980,5980,5980,6
20240603,094800,249671720,5950,5980,5980,5950,1227
20240603,094700,242370940,5950,5970,5970,5950,804
20240603,094600,237583240,5980,5970,5980,5970,27
20240603,094500,237421950,5970,5970,5970,5970,2
20240603,094400,237410010,5980,5980,5980,5980,0
20240603,094300,237410010,5980,5970,5980,5970,382
20240603,094200,235129450,5970,5970,5970,5970,5
20240603,094100,235099600,5980,5980,5980,5980,0
20240603,094000,235099600,5980,5970,5980,5970,4
20240603,093900,235075700,5950,5940,5950,5940,262
20240603,093800,233517140,5950,5940,5950,5940,173
20240603,093700,232489510,5940,5930,5940,5930,31
20240603,093600,232305660,5940,5940,5940,5930,3
20240603,093500,232287850,5950,5950,5950,5950,0
20240603,093400,232287850,5950,5930,5950,5920,162
20240603,093300,231325740,5970,5970,5970,5930,1659
20240603,093200,221469220,5960,5970,5970,5960,48
20240603,093100,221183030,5970,5970,5970,5970,2
20240603,093000,221171090,6000,5980,6000,5970,1052
20240603,092900,214866220,5980,5950,5980,5950,685
20240603,092800,210787750,5950,5950,5950,5950,25
20240603,092700,210639000,5950,5940,5950,5930,315
20240603,092600,208767980,5940,5940,5940,5940,0
20240603,092500,208767980,5940,5940,5940,5940,15
20240603,092400,208678880,5940,5930,5950,5920,1043
20240603,092300,202493600,5950,5950,5950,5950,0
20240603,092200,202493600,5950,5930,5950,5920,562
20240603,092100,199166450,5950,5940,5950,5890,796
20240603,092000,194456200,5900,5900,5950,5880,4295
20240603,091900,169150040,5930,5920,5930,5880,624
20240603,091800,165458420,5880,5960,5960,5860,12283
20240603,091700,92779080,5950,5950,5990,5950,1813
20240603,091600,81991690,5950,5960,5960,5950,200
20240603,091500,80801490,5990,5970,5990,5950,1870
20240603,091400,69663350,6000,6000,6000,6000,0
20240603,091300,69663350,6000,5970,6000,5970,267
20240603,091200,68069080,5970,5970,5970,5970,186
20240603,091100,66958660,5980,5980,5980,5980,200
20240603,091000,65762660,5980,5980,5980,5980,5
20240603,090900,65732760,6000,5970,6000,5950,5403
20240603,090800,33562910,6000,6000,6000,6000,0
20240603,090700,33562910,6000,6000,6010,6000,347
20240603,090600,31480900,6010,6010,6010,6010,0
20240603,090500,31480900,6010,6010,6010,6010,0
20240603,090400,31480900,6010,5970,6010,5970,101
20240603,090300,30874170,6010,6010,6010,6010,0
20240603,090200,30874170,6010,6010,6010,6010,30
20240603,090100,30693870,5950,5960,5970,5950,2112
20240603,090000,18124680,5950,6010,6010,5950,3031