KissMeData/049430/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,193200,285721540,9030,9030,9030,9030,48
20240603,193100,285721540,9030,9030,9030,9030,0
20240603,193000,285721540,9030,9030,9030,9030,0
20240603,192900,285721540,9030,9030,9030,9030,0
20240603,192800,285721540,9030,9030,9030,9030,0
20240603,192700,285721540,9030,9030,9030,9030,0
20240603,192600,285721540,9030,9030,9030,9030,0
20240603,192500,285721540,9030,9030,9030,9030,0
20240603,192400,285721540,9030,9030,9030,9030,0
20240603,192300,285721540,9030,9030,9030,9030,0
20240603,192200,285721540,9030,9030,9030,9030,0
20240603,192100,285721540,9030,9030,9030,9030,0
20240603,192000,285721540,9030,9030,9030,9030,0
20240603,191900,285721540,9030,9030,9030,9030,0
20240603,191800,285721540,9030,9030,9030,9030,0
20240603,191700,285721540,9030,9030,9030,9030,0
20240603,191600,285721540,9030,9030,9030,9030,0
20240603,191500,285721540,9030,9030,9030,9030,0
20240603,191400,285721540,9030,9030,9030,9030,0
20240603,191300,285721540,9030,9030,9030,9030,0
20240603,191200,285721540,9030,9030,9030,9030,0
20240603,191100,285721540,9030,9030,9030,9030,0
20240603,191000,285721540,9030,9030,9030,9030,0
20240603,190900,285721540,9030,9030,9030,9030,0
20240603,190800,285721540,9030,9030,9030,9030,0
20240603,190700,285721540,9030,9030,9030,9030,0
20240603,190600,285721540,9030,9030,9030,9030,0
20240603,190500,285721540,9030,9030,9030,9030,0
20240603,190400,285721540,9030,9030,9030,9030,0
20240603,190300,285721540,9030,9030,9030,9030,0
20240603,190200,285721540,9030,9030,9030,9030,48
20240603,190100,285721540,9030,9030,9030,9030,0
20240603,190000,285721540,9030,9030,9030,9030,0
20240603,185900,285721540,9030,9030,9030,9030,0
20240603,185800,285721540,9030,9030,9030,9030,0
20240603,185700,285721540,9030,9030,9030,9030,0
20240603,185600,285721540,9030,9030,9030,9030,0
20240603,185500,285721540,9030,9030,9030,9030,0
20240603,185400,285721540,9030,9030,9030,9030,0
20240603,185300,285721540,9030,9030,9030,9030,0
20240603,185200,285721540,9030,9030,9030,9030,0
20240603,185100,285721540,9030,9030,9030,9030,0
20240603,185000,285721540,9030,9030,9030,9030,0
20240603,184900,285721540,9030,9030,9030,9030,0
20240603,184800,285721540,9030,9030,9030,9030,0
20240603,184700,285721540,9030,9030,9030,9030,0
20240603,184600,285721540,9030,9030,9030,9030,0
20240603,184500,285721540,9030,9030,9030,9030,0
20240603,184400,285721540,9030,9030,9030,9030,0
20240603,184300,285721540,9030,9030,9030,9030,0
20240603,184200,285721540,9030,9030,9030,9030,0
20240603,184100,285721540,9030,9030,9030,9030,0
20240603,184000,285721540,9030,9030,9030,9030,0
20240603,183900,285721540,9030,9030,9030,9030,0
20240603,183800,285721540,9030,9030,9030,9030,0
20240603,183700,285721540,9030,9030,9030,9030,0
20240603,183600,285721540,9030,9030,9030,9030,0
20240603,183500,285721540,9030,9030,9030,9030,0
20240603,183400,285721540,9030,9030,9030,9030,0
20240603,183300,285721540,9030,9030,9030,9030,0
20240603,183200,285721540,9030,9030,9030,9030,48
20240603,183100,285721540,9030,9030,9030,9030,0
20240603,183000,285721540,9030,9030,9030,9030,0
20240603,182900,285721540,9030,9030,9030,9030,0
20240603,182800,285721540,9030,9030,9030,9030,0
20240603,182700,285721540,9030,9030,9030,9030,0
20240603,182600,285721540,9030,9030,9030,9030,0
20240603,182500,285721540,9030,9030,9030,9030,0
20240603,182400,285721540,9030,9030,9030,9030,0
20240603,182300,285721540,9030,9030,9030,9030,0
20240603,182200,285721540,9030,9030,9030,9030,0
20240603,182100,285721540,9030,9030,9030,9030,0
20240603,182000,285721540,9030,9030,9030,9030,0
20240603,181900,285721540,9030,9030,9030,9030,0
20240603,181800,285721540,9030,9030,9030,9030,0
20240603,181700,285721540,9030,9030,9030,9030,0
20240603,181600,285721540,9030,9030,9030,9030,0
20240603,181500,285721540,9030,9030,9030,9030,0
20240603,181400,285721540,9030,9030,9030,9030,0
20240603,181300,285721540,9030,9030,9030,9030,0
20240603,181200,285721540,9030,9030,9030,9030,0
20240603,181100,285721540,9030,9030,9030,9030,0
20240603,181000,285721540,9030,9030,9030,9030,0
20240603,180900,285721540,9030,9030,9030,9030,0
20240603,180800,285721540,9030,9030,9030,9030,0
20240603,180700,285721540,9030,9030,9030,9030,0
20240603,180600,285721540,9030,9030,9030,9030,0
20240603,180500,285721540,9030,9030,9030,9030,0
20240603,180400,285721540,9030,9030,9030,9030,0
20240603,180300,285721540,9030,9030,9030,9030,0
20240603,180200,285721540,9030,9030,9030,9030,48
20240603,180100,285721540,9030,9030,9030,9030,0
20240603,180000,285721540,9030,9030,9030,9030,0
20240603,175900,285721540,9030,9030,9030,9030,0
20240603,175800,285721540,9030,9030,9030,9030,0
20240603,175700,285721540,9030,9030,9030,9030,0
20240603,175600,285721540,9030,9030,9030,9030,0
20240603,175500,285721540,9030,9030,9030,9030,0
20240603,175400,285721540,9030,9030,9030,9030,0
20240603,175300,285721540,9030,9030,9030,9030,0
20240603,175200,285721540,9030,9030,9030,9030,0
20240603,175100,285721540,9030,9030,9030,9030,0
20240603,175000,285721540,9030,9030,9030,9030,0
20240603,174900,285721540,9030,9030,9030,9030,0
20240603,174800,285721540,9030,9030,9030,9030,0
20240603,174700,285721540,9030,9030,9030,9030,0
20240603,174600,285721540,9030,9030,9030,9030,0
20240603,174500,285721540,9030,9030,9030,9030,0
20240603,174400,285721540,9030,9030,9030,9030,0
20240603,174300,285721540,9030,9030,9030,9030,0
20240603,174200,285721540,9030,9030,9030,9030,0
20240603,174100,285721540,9030,9030,9030,9030,0
20240603,174000,285721540,9030,9030,9030,9030,0
20240603,173900,285721540,9030,9030,9030,9030,0
20240603,173800,285721540,9030,9030,9030,9030,0
20240603,173700,285721540,9030,9030,9030,9030,0
20240603,173600,285721540,9030,9030,9030,9030,0
20240603,173500,285721540,9030,9030,9030,9030,0
20240603,173400,285721540,9030,9030,9030,9030,0
20240603,173300,285721540,9030,9030,9030,9030,0
20240603,173200,285721540,9030,9030,9030,9030,48
20240603,173100,285721540,9030,9030,9030,9030,0
20240603,173000,285721540,9030,9030,9030,9030,0
20240603,172900,285721540,9030,9030,9030,9030,0
20240603,172800,285721540,9030,9030,9030,9030,0
20240603,172700,285721540,9030,9030,9030,9030,0
20240603,172600,285721540,9030,9030,9030,9030,0
20240603,172500,285721540,9030,9030,9030,9030,0
20240603,172400,285721540,9030,9030,9030,9030,0
20240603,172300,285721540,9030,9030,9030,9030,0
20240603,172200,285721540,9030,9030,9030,9030,0
20240603,172100,285721540,9030,9030,9030,9030,0
20240603,172000,285721540,9030,9030,9030,9030,0
20240603,171900,285721540,9030,9030,9030,9030,0
20240603,171800,285721540,9030,9030,9030,9030,0
20240603,171700,285721540,9030,9030,9030,9030,0
20240603,171600,285721540,9030,9030,9030,9030,0
20240603,171500,285721540,9030,9030,9030,9030,0
20240603,171400,285721540,9030,9030,9030,9030,0
20240603,171300,285721540,9030,9030,9030,9030,0
20240603,171200,285721540,9030,9030,9030,9030,0
20240603,171100,285721540,9030,9030,9030,9030,0
20240603,171000,285721540,9030,9030,9030,9030,0
20240603,170900,285721540,9030,9030,9030,9030,0
20240603,170800,285721540,9030,9030,9030,9030,0
20240603,170700,285721540,9030,9030,9030,9030,0
20240603,170600,285721540,9030,9030,9030,9030,0
20240603,170500,285721540,9030,9030,9030,9030,0
20240603,170400,285721540,9030,9030,9030,9030,0
20240603,170300,285721540,9030,9030,9030,9030,0
20240603,170200,285721540,9030,9030,9030,9030,48
20240603,170100,285721540,9030,9030,9030,9030,0
20240603,170000,285721540,9030,9030,9030,9030,0
20240603,165900,285721540,9030,9030,9030,9030,0
20240603,165800,285721540,9030,9030,9030,9030,0
20240603,165700,285721540,9030,9030,9030,9030,0
20240603,165600,285721540,9030,9030,9030,9030,0
20240603,165500,285721540,9030,9030,9030,9030,0
20240603,165400,285721540,9030,9030,9030,9030,0
20240603,165300,285721540,9030,9030,9030,9030,0
20240603,165200,285721540,9030,9030,9030,9030,0
20240603,165100,285721540,9030,9030,9030,9030,0
20240603,165000,285721540,9030,9030,9030,9030,0
20240603,164900,285721540,9030,9030,9030,9030,0
20240603,164800,285721540,9030,9030,9030,9030,0
20240603,164700,285721540,9030,9030,9030,9030,0
20240603,164600,285721540,9030,9030,9030,9030,0
20240603,164500,285721540,9030,9030,9030,9030,0
20240603,164400,285721540,9030,9030,9030,9030,0
20240603,164300,285721540,9030,9030,9030,9030,0
20240603,164200,285721540,9030,9030,9030,9030,0
20240603,164100,285721540,9030,9030,9030,9030,0
20240603,164000,285721540,9030,9030,9030,9030,0
20240603,163900,285721540,9030,9030,9030,9030,0
20240603,163800,285721540,9030,9030,9030,9030,0
20240603,163700,285721540,9030,9030,9030,9030,0
20240603,163600,285721540,9030,9030,9030,9030,0
20240603,163500,285721540,9030,9030,9030,9030,0
20240603,163400,285721540,9030,9030,9030,9030,0
20240603,163300,285721540,9030,9030,9030,9030,0
20240603,163200,285721540,9030,9030,9030,9030,48
20240603,163100,285721540,9030,9030,9030,9030,0
20240603,163000,285721540,9030,9030,9030,9030,0
20240603,162900,285721540,9030,9030,9030,9030,0
20240603,162800,285721540,9030,9030,9030,9030,0
20240603,162700,285721540,9030,9030,9030,9030,0
20240603,162600,285721540,9030,9030,9030,9030,0
20240603,162500,285721540,9030,9030,9030,9030,0
20240603,162400,285721540,9030,9030,9030,9030,0
20240603,162300,285721540,9030,9030,9030,9030,0
20240603,162200,285721540,9030,9030,9030,9030,0
20240603,162100,285721540,9030,9030,9030,9030,0
20240603,162000,285721540,9030,9030,9030,9030,0
20240603,161900,285721540,9030,9030,9030,9030,0
20240603,161800,285721540,9030,9030,9030,9030,0
20240603,161700,285721540,9030,9030,9030,9030,0
20240603,161600,285721540,9030,9030,9030,9030,0
20240603,161500,285721540,9030,9030,9030,9030,0
20240603,161400,285721540,9030,9030,9030,9030,0
20240603,161300,285721540,9030,9030,9030,9030,0
20240603,161200,285721540,9030,9030,9030,9030,0
20240603,161100,285721540,9030,9030,9030,9030,0
20240603,161000,285721540,9030,9030,9030,9030,0
20240603,160900,285721540,9030,9030,9030,9030,0
20240603,160800,285721540,9030,9030,9030,9030,0
20240603,160700,285721540,9030,9030,9030,9030,0
20240603,160600,285721540,9030,9030,9030,9030,0
20240603,160500,285721540,9030,9030,9030,9030,0
20240603,160400,285721540,9030,9030,9030,9030,0
20240603,160300,285721540,9030,9030,9030,9030,0
20240603,160200,285721540,9030,9030,9030,9030,48
20240603,160100,285721540,9030,9030,9030,9030,0
20240603,160000,285721540,9030,9030,9030,9030,0
20240603,155900,285721540,9030,9030,9030,9030,0
20240603,155800,285721540,9030,9030,9030,9030,0
20240603,155700,285721540,9030,9030,9030,9030,0
20240603,155600,285721540,9030,9030,9030,9030,0
20240603,155500,285721540,9030,9030,9030,9030,0
20240603,155400,285721540,9030,9030,9030,9030,0
20240603,155300,285721540,9030,9030,9030,9030,0
20240603,155200,285721540,9030,9030,9030,9030,0
20240603,155100,285721540,9030,9030,9030,9030,0
20240603,155000,285721540,9030,9030,9030,9030,0
20240603,154900,285721540,9030,9030,9030,9030,0
20240603,154800,285721540,9030,9030,9030,9030,0
20240603,154700,285721540,9030,9030,9030,9030,0
20240603,154600,285721540,9030,9030,9030,9030,0
20240603,154500,285721540,9030,9030,9030,9030,0
20240603,154400,285721540,9030,9030,9030,9030,0
20240603,154300,285721540,9030,9030,9030,9030,0
20240603,154200,285721540,9030,9030,9030,9030,0
20240603,154100,285721540,9030,9030,9030,9030,0
20240603,154000,285721540,9030,9030,9030,9030,0
20240603,153900,285721540,9030,9030,9030,9030,0
20240603,153800,285721540,9030,9030,9030,9030,0
20240603,153700,285721540,9030,9030,9030,9030,0
20240603,153600,285721540,9030,9030,9030,9030,0
20240603,153500,285721540,9030,9030,9030,9030,0
20240603,153400,285721540,9030,9030,9030,9030,0
20240603,153300,285721540,9030,9030,9030,9030,0
20240603,153200,285721540,9030,9030,9030,9030,48
20240603,153100,285721540,9030,9030,9030,9030,0
20240603,153000,285721540,9030,9030,9030,9030,48
20240603,152900,285288100,9010,9010,9010,9010,0
20240603,152800,285288100,9010,9010,9010,9010,0
20240603,152700,285288100,9010,9010,9010,9010,0
20240603,152600,285288100,9010,9010,9010,9010,0
20240603,152500,285288100,9010,9010,9010,9010,0
20240603,152400,285288100,9010,9010,9010,9010,0
20240603,152300,285288100,9010,9010,9010,9010,0
20240603,152200,285288100,9010,9010,9010,9010,0
20240603,152100,285288100,9010,9010,9010,9010,0
20240603,152000,285288100,9010,9010,9010,9010,0
20240603,151900,285288100,9010,9040,9040,9010,21
20240603,151800,285098860,9010,9010,9010,9010,53
20240603,151700,284621330,9040,9010,9040,9010,44
20240603,151600,284224860,9010,9010,9010,9010,0
20240603,151500,284224860,9010,9010,9010,9010,0
20240603,151400,284224860,9010,9010,9010,9010,0
20240603,151300,284224860,9010,9010,9010,9010,0
20240603,151200,284224860,9010,9010,9010,9010,10
20240603,151100,284134760,9010,9010,9010,9010,0
20240603,151000,284134760,9010,9010,9010,9010,0
20240603,150900,284134760,9010,9010,9010,9010,0
20240603,150800,284134760,9010,9040,9040,9010,62
20240603,150700,283575990,9040,9040,9040,9040,0
20240603,150600,283575990,9040,9040,9040,9040,0
20240603,150500,283575990,9040,9040,9040,9040,0
20240603,150400,283575990,9040,9040,9040,9040,0
20240603,150300,283575990,9040,9040,9040,9040,646
20240603,150200,277736150,9040,9040,9040,9040,0
20240603,150100,277736150,9040,9040,9040,9040,0
20240603,150000,277736150,9040,9040,9040,9040,0
20240603,145900,277736150,9040,9040,9040,9040,0
20240603,145800,277736150,9040,9010,9040,9010,10
20240603,145700,277645990,9000,9000,9000,9000,0
20240603,145600,277645990,9000,9000,9000,9000,84
20240603,145500,276889990,9010,9010,9010,9010,1
20240603,145400,276880980,9000,9000,9000,9000,1089
20240603,145300,267079980,9000,9000,9000,9000,0
20240603,145200,267079980,9000,9000,9000,9000,50
20240603,145100,266629980,9000,9000,9000,9000,0
20240603,145000,266629980,9000,9000,9000,9000,0
20240603,144900,266629980,9000,9000,9000,9000,1
20240603,144800,266620980,9000,9000,9000,9000,972
20240603,144700,257872980,9000,9000,9000,9000,1238
20240603,144600,246730980,9010,9010,9010,9010,0
20240603,144500,246730980,9010,9010,9010,9010,0
20240603,144400,246730980,9010,9010,9010,9010,0
20240603,144300,246730980,9010,9000,9010,9000,2
20240603,144200,246712970,9010,9010,9010,9010,35
20240603,144100,246397620,9000,9000,9000,9000,100
20240603,144000,245497620,9010,9010,9010,9010,0
20240603,143900,245497620,9010,9010,9010,9010,3
20240603,143800,245470590,9010,9010,9010,9010,20
20240603,143700,245290390,9010,9010,9010,9010,134
20240603,143600,244083050,9040,9040,9040,9040,0
20240603,143500,244083050,9040,9040,9040,9040,0
20240603,143400,244083050,9040,9040,9040,9040,0
20240603,143300,244083050,9040,9040,9040,9040,0
20240603,143200,244083050,9040,9040,9040,9040,0
20240603,143100,244083050,9040,9040,9040,9040,0
20240603,143000,244083050,9040,9040,9040,9040,0
20240603,142900,244083050,9040,9040,9040,9040,0
20240603,142800,244083050,9040,9040,9040,9040,0
20240603,142700,244083050,9040,9040,9040,9040,0
20240603,142600,244083050,9040,9040,9040,9040,1
20240603,142500,244074010,9000,9000,9000,9000,0
20240603,142400,244074010,9000,9000,9000,9000,0
20240603,142300,244074010,9000,9000,9000,9000,0
20240603,142200,244074010,9000,9000,9000,9000,0
20240603,142100,244074010,9000,9000,9010,9000,962
20240603,142000,235416000,9010,9010,9010,9010,697
20240603,141900,229136030,9020,9020,9020,9020,0
20240603,141800,229136030,9020,9020,9020,9020,1
20240603,141700,229127010,9020,9020,9020,9020,10
20240603,141600,229036810,9020,9020,9020,9010,106
20240603,141500,228081190,9020,9020,9020,9020,50
20240603,141400,227630190,9040,9040,9040,9040,0
20240603,141300,227630190,9040,9040,9040,9040,0
20240603,141200,227630190,9040,9040,9040,9040,0
20240603,141100,227630190,9040,9040,9040,9040,0
20240603,141000,227630190,9040,9040,9040,9040,0
20240603,140900,227630190,9040,9040,9040,9040,0
20240603,140800,227630190,9040,9040,9040,9040,0
20240603,140700,227630190,9040,9040,9040,9040,1
20240603,140600,227621150,9010,9010,9010,9010,0
20240603,140500,227621150,9010,9010,9010,9010,44
20240603,140400,227224710,9010,9010,9010,9010,0
20240603,140300,227224710,9010,9010,9010,9010,0
20240603,140200,227224710,9010,9010,9010,9010,0
20240603,140100,227224710,9010,9010,9010,9010,16
20240603,140000,227080550,9040,9020,9040,9020,61
20240603,135900,226530290,9020,9020,9020,9020,0
20240603,135800,226530290,9020,9020,9020,9020,41
20240603,135700,226160470,9020,9020,9020,9020,0
20240603,135600,226160470,9020,9020,9020,9020,50
20240603,135500,225709470,9020,9020,9020,9020,0
20240603,135400,225709470,9020,9020,9020,9020,0
20240603,135300,225709470,9020,9020,9020,9020,40
20240603,135200,225348670,9020,9020,9020,9020,0
20240603,135100,225348670,9020,9030,9030,9020,70
20240603,135000,224717170,9040,9040,9040,9040,27
20240603,134900,224473090,9040,9040,9040,9040,0
20240603,134800,224473090,9040,9040,9040,9040,0
20240603,134700,224473090,9040,9040,9040,9040,10
20240603,134600,224382690,9040,9040,9040,9040,0
20240603,134500,224382690,9040,9040,9040,9040,0
20240603,134400,224382690,9040,9040,9040,9040,0
20240603,134300,224382690,9040,9040,9040,9040,0
20240603,134200,224382690,9040,9040,9040,9040,0
20240603,134100,224382690,9040,9040,9040,9040,38
20240603,134000,224039170,9060,9060,9060,9060,0
20240603,133900,224039170,9060,9060,9060,9060,0
20240603,133800,224039170,9060,9060,9060,9060,0
20240603,133700,224039170,9060,9060,9060,9060,0
20240603,133600,224039170,9060,9060,9060,9060,0
20240603,133500,224039170,9060,9060,9060,9060,0
20240603,133400,224039170,9060,9060,9060,9060,0
20240603,133300,224039170,9060,9060,9060,9060,0
20240603,133200,224039170,9060,9060,9060,9060,0
20240603,133100,224039170,9060,9060,9060,9060,0
20240603,133000,224039170,9060,9060,9060,9060,0
20240603,132900,224039170,9060,9060,9060,9060,200
20240603,132800,222227170,9060,9060,9060,9060,0
20240603,132700,222227170,9060,9060,9060,9060,0
20240603,132600,222227170,9060,9060,9060,9060,0
20240603,132500,222227170,9060,9060,9060,9060,1
20240603,132400,222218110,9040,9040,9040,9040,0
20240603,132300,222218110,9040,9040,9040,9040,0
20240603,132200,222218110,9040,9040,9040,9040,0
20240603,132100,222218110,9040,9040,9040,9040,0
20240603,132000,222218110,9040,9040,9040,9040,0
20240603,131900,222218110,9040,9040,9040,9040,0
20240603,131800,222218110,9040,9040,9040,9040,45
20240603,131700,221811310,9040,9040,9040,9040,0
20240603,131600,221811310,9040,9040,9040,9040,0
20240603,131500,221811310,9040,9040,9040,9040,5
20240603,131400,221766110,9030,9030,9030,9030,0
20240603,131300,221766110,9030,9030,9030,9030,0
20240603,131200,221766110,9030,9030,9030,9030,0
20240603,131100,221766110,9030,9030,9030,9030,0
20240603,131000,221766110,9030,9030,9030,9030,0
20240603,130900,221766110,9030,9030,9030,9030,0
20240603,130800,221766110,9030,9030,9030,9030,0
20240603,130700,221766110,9030,9030,9030,9030,0
20240603,130600,221766110,9030,9030,9030,9030,0
20240603,130500,221766110,9030,9030,9030,9030,33
20240603,130400,221468120,9040,9040,9040,9040,0
20240603,130300,221468120,9040,9040,9040,9040,88
20240603,130200,220672600,9050,9050,9050,9050,0
20240603,130100,220672600,9050,9050,9050,9050,0
20240603,130000,220672600,9050,9050,9050,9050,0
20240603,125900,220672600,9050,9070,9070,9050,938
20240603,125800,212182320,9070,9070,9070,9070,0
20240603,125700,212182320,9070,9070,9070,9070,0
20240603,125600,212182320,9070,9070,9070,9070,0
20240603,125500,212182320,9070,9070,9070,9070,0
20240603,125400,212182320,9070,9070,9070,9070,0
20240603,125300,212182320,9070,9070,9070,9070,0
20240603,125200,212182320,9070,9070,9070,9070,0
20240603,125100,212182320,9070,9040,9070,9040,50
20240603,125000,211730290,9060,9060,9060,9060,0
20240603,124900,211730290,9060,9060,9060,9060,0
20240603,124800,211730290,9060,9060,9060,9060,0
20240603,124700,211730290,9060,9060,9060,9060,0
20240603,124600,211730290,9060,9060,9060,9060,10
20240603,124500,211639690,9030,9030,9030,9030,0
20240603,124400,211639690,9030,9040,9040,9030,328
20240603,124300,208675480,9050,9050,9050,9050,138
20240603,124200,207426580,9040,9040,9040,9040,1
20240603,124100,207417540,9040,9040,9040,9040,0
20240603,124000,207417540,9040,9040,9040,9040,5
20240603,123900,207372340,9040,9040,9040,9040,0
20240603,123800,207372340,9040,9040,9040,9040,0
20240603,123700,207372340,9040,9040,9040,9040,2
20240603,123600,207354260,9060,9060,9060,9060,0
20240603,123500,207354260,9060,9060,9060,9060,0
20240603,123400,207354260,9060,9060,9060,9060,0
20240603,123300,207354260,9060,9060,9060,9060,0
20240603,123200,207354260,9060,9060,9060,9060,0
20240603,123100,207354260,9060,9060,9060,9060,0
20240603,123000,207354260,9060,9060,9060,9060,0
20240603,122900,207354260,9060,9060,9060,9060,0
20240603,122800,207354260,9060,9060,9060,9060,0
20240603,122700,207354260,9060,9060,9060,9060,0
20240603,122600,207354260,9060,9060,9060,9060,0
20240603,122500,207354260,9060,9060,9060,9060,0
20240603,122400,207354260,9060,9060,9060,9060,0
20240603,122300,207354260,9060,9060,9060,9060,0
20240603,122200,207354260,9060,9060,9060,9060,1
20240603,122100,207345200,9040,9040,9040,9040,0
20240603,122000,207345200,9040,9040,9040,9040,0
20240603,121900,207345200,9040,9040,9040,9040,0
20240603,121800,207345200,9040,9040,9040,9040,0
20240603,121700,207345200,9040,9040,9040,9040,0
20240603,121600,207345200,9040,9040,9040,9040,0
20240603,121500,207345200,9040,9040,9040,9040,0
20240603,121400,207345200,9040,9040,9040,9040,509
20240603,121300,202743840,9030,9030,9030,9030,0
20240603,121200,202743840,9030,9030,9030,9030,278
20240603,121100,200233500,9030,9030,9030,9030,0
20240603,121000,200233500,9030,9030,9030,9030,0
20240603,120900,200233500,9030,9030,9030,9030,0
20240603,120800,200233500,9030,9030,9030,9030,2
20240603,120700,200215440,9020,9020,9020,9020,0
20240603,120600,200215440,9020,9030,9030,9020,90
20240603,120500,199402940,9030,9030,9030,9030,7
20240603,120400,199339730,9030,9030,9030,9030,0
20240603,120300,199339730,9030,9030,9030,9030,0
20240603,120200,199339730,9030,9030,9030,9030,0
20240603,120100,199339730,9030,9030,9030,9030,0
20240603,120000,199339730,9030,9040,9040,9030,51
20240603,115900,198879190,9040,9040,9040,9040,0
20240603,115800,198879190,9040,9040,9040,9040,0
20240603,115700,198879190,9040,9040,9040,9040,0
20240603,115600,198879190,9040,9040,9040,9040,1
20240603,115500,198870150,9030,9030,9030,9030,0
20240603,115400,198870150,9030,9030,9030,9030,0
20240603,115300,198870150,9030,9030,9030,9030,0
20240603,115200,198870150,9030,9030,9030,9030,5
20240603,115100,198825000,9030,9030,9030,9030,0
20240603,115000,198825000,9030,9030,9030,9030,0
20240603,114900,198825000,9030,9030,9030,9030,0
20240603,114800,198825000,9030,9030,9030,9030,0
20240603,114700,198825000,9030,9030,9030,9030,0
20240603,114600,198825000,9030,9030,9030,9030,0
20240603,114500,198825000,9030,9030,9030,9030,2
20240603,114400,198806940,9030,9020,9030,9020,158
20240603,114300,197380290,9020,9020,9020,9020,0
20240603,114200,197380290,9020,9020,9020,9020,0
20240603,114100,197380290,9020,9020,9020,9020,0
20240603,114000,197380290,9020,9020,9020,9020,0
20240603,113900,197380290,9020,9030,9030,9020,105
20240603,113800,196432990,9030,9030,9030,9030,0
20240603,113700,196432990,9030,9030,9030,9030,0
20240603,113600,196432990,9030,9030,9030,9030,100
20240603,113500,195529990,9030,9030,9030,9030,0
20240603,113400,195529990,9030,9030,9030,9030,0
20240603,113300,195529990,9030,9030,9030,9030,0
20240603,113200,195529990,9030,9030,9030,9030,0
20240603,113100,195529990,9030,9030,9030,9030,2
20240603,113000,195511930,9030,9030,9030,9030,0
20240603,112900,195511930,9030,9030,9030,9030,1
20240603,112800,195502900,9030,9030,9030,9030,0
20240603,112700,195502900,9030,9030,9030,9030,6
20240603,112600,195448720,9020,9020,9020,9020,0
20240603,112500,195448720,9020,9020,9020,9020,30
20240603,112400,195178120,9020,9020,9020,9020,0
20240603,112300,195178120,9020,9020,9020,9020,0
20240603,112200,195178120,9020,9020,9020,9020,0
20240603,112100,195178120,9020,9020,9020,9020,0
20240603,112000,195178120,9020,9020,9020,9020,0
20240603,111900,195178120,9020,9020,9020,9020,33
20240603,111800,194880460,9020,9020,9020,9020,0
20240603,111700,194880460,9020,9020,9020,9020,100
20240603,111600,193978460,9020,9000,9020,9000,27
20240603,111500,193735380,9000,9000,9000,9000,6104
20240603,111400,138799380,9000,9000,9000,9000,0
20240603,111300,138799380,9000,9000,9000,9000,300
20240603,111200,136099380,9000,9000,9000,9000,1
20240603,111100,136090380,9020,9020,9020,9020,300
20240603,111000,133384380,9020,9010,9020,9000,20
20240603,110900,133204240,9020,9020,9020,9020,1
20240603,110800,133195220,9020,9020,9020,9020,0
20240603,110700,133195220,9020,9020,9020,9020,0
20240603,110600,133195220,9020,9020,9020,9020,5
20240603,110500,133150120,9010,9010,9010,9010,0
20240603,110400,133150120,9010,9010,9010,9010,1
20240603,110300,133141110,9000,9000,9000,9000,0
20240603,110200,133141110,9000,9000,9000,9000,0
20240603,110100,133141110,9000,9000,9000,9000,399
20240603,110000,129550110,9000,9000,9000,9000,0
20240603,105900,129550110,9000,9000,9000,9000,0
20240603,105800,129550110,9000,9000,9000,9000,0
20240603,105700,129550110,9000,9010,9010,9000,19
20240603,105600,129379100,9000,9000,9000,9000,0
20240603,105500,129379100,9000,9000,9000,9000,482
20240603,105400,125041100,9030,9030,9030,9030,0
20240603,105300,125041100,9030,9010,9030,9010,426
20240603,105200,121202820,9010,9010,9010,9010,100
20240603,105100,120301820,9010,9010,9010,9010,129
20240603,105000,119139530,9000,9010,9010,9000,804
20240603,104900,111903470,9010,9010,9010,9010,18
20240603,104800,111741290,9030,9030,9030,9030,0
20240603,104700,111741290,9030,9030,9030,9030,0
20240603,104600,111741290,9030,9030,9030,9030,3
20240603,104500,111714200,9030,9020,9030,9020,30
20240603,104400,111443310,9030,9030,9030,9010,23
20240603,104300,111235930,9010,9030,9030,9010,405
20240603,104200,107586060,9030,9040,9040,9030,417
20240603,104100,103816410,9040,9070,9070,9040,548
20240603,104000,98851550,9070,9070,9070,9070,0
20240603,103900,98851550,9070,9070,9070,9070,8
20240603,103800,98778990,9070,9070,9070,9070,0
20240603,103700,98778990,9070,9080,9100,9070,99
20240603,103600,97880220,9130,9130,9130,9130,0
20240603,103500,97880220,9130,9130,9130,9130,1
20240603,103400,97871090,9140,9140,9140,9140,0
20240603,103300,97871090,9140,9050,9150,9050,561
20240603,103200,92747920,9040,9040,9040,9040,0
20240603,103100,92747920,9040,9040,9040,9040,0
20240603,103000,92747920,9040,9060,9060,9040,59
20240603,102900,92214290,9120,9070,9120,9070,32
20240603,102800,91923950,9070,9070,9070,9070,0
20240603,102700,91923950,9070,9070,9070,9070,0
20240603,102600,91923950,9070,9070,9070,9070,69
20240603,102500,91298120,9070,9070,9070,9070,0
20240603,102400,91298120,9070,9070,9070,9070,0
20240603,102300,91298120,9070,9090,9090,9070,335
20240603,102200,88257890,9090,9090,9090,9090,1
20240603,102100,88248800,9130,9140,9140,9130,13
20240603,102000,88130010,9140,9100,9140,9100,200
20240603,101900,86309610,9100,9100,9100,9100,0
20240603,101800,86309610,9100,9110,9110,9100,56
20240603,101700,85799950,9160,9120,9160,9120,98
20240603,101600,84905240,9110,9130,9130,9110,383
20240603,101500,81414310,9130,9130,9130,9130,0
20240603,101400,81414310,9130,9130,9130,9130,0
20240603,101300,81414310,9130,9150,9150,9130,19
20240603,101200,81240620,9160,9150,9170,9080,792
20240603,101100,74011840,9080,9070,9150,9070,873
20240603,101000,66059660,9080,9080,9080,9080,0
20240603,100900,66059660,9080,9080,9080,9080,0
20240603,100800,66059660,9080,9080,9080,9080,0
20240603,100700,66059660,9080,9070,9080,9070,167
20240603,100600,64544870,9070,9070,9070,9070,0
20240603,100500,64544870,9070,9070,9070,9070,0
20240603,100400,64544870,9070,9070,9070,9070,501
20240603,100300,60000800,9070,9070,9070,9070,0
20240603,100200,60000800,9070,9070,9070,9070,0
20240603,100100,60000800,9070,9070,9070,9070,0
20240603,100000,60000800,9070,9070,9070,9070,0
20240603,095900,60000800,9070,9070,9070,9070,1
20240603,095800,59991730,9020,9020,9020,9020,0
20240603,095700,59991730,9020,9060,9060,9020,46
20240603,095600,59576210,9050,9050,9050,9050,0
20240603,095500,59576210,9050,9050,9050,9050,0
20240603,095400,59576210,9050,9050,9050,9050,0
20240603,095300,59576210,9050,9050,9050,9050,2
20240603,095200,59558110,9070,9070,9070,9070,0
20240603,095100,59558110,9070,9070,9070,9070,167
20240603,095000,58043420,9070,9050,9070,9050,66
20240603,094900,57446100,9050,9050,9050,9050,101
20240603,094800,56532050,9040,9040,9050,9040,162
20240603,094700,55067470,9020,9020,9020,9020,39
20240603,094600,54715690,9030,9030,9030,9030,1
20240603,094500,54706660,9020,9020,9020,9020,183
20240603,094400,53056000,9040,9040,9040,9040,0
20240603,094300,53056000,9040,9040,9040,9040,0
20240603,094200,53056000,9040,9030,9040,9030,400
20240603,094100,49442000,9030,9030,9030,9030,250
20240603,094000,47184500,9030,9030,9030,9030,1
20240603,093900,47175470,9010,9010,9010,9010,0
20240603,093800,47175470,9010,9020,9020,9010,200
20240603,093700,45373440,9010,9010,9010,9010,0
20240603,093600,45373440,9010,9010,9010,9010,0
20240603,093500,45373440,9010,9020,9020,9010,200
20240603,093400,43570940,9040,9040,9040,9040,60
20240603,093300,43028540,9010,9010,9010,9010,10
20240603,093200,42938440,9010,9030,9030,9010,1500
20240603,093100,29412340,9030,9030,9030,9030,222
20240603,093000,27407680,9030,9030,9030,9030,0
20240603,092900,27407680,9030,9040,9040,9030,61
20240603,092800,26856720,9040,9040,9040,9040,0
20240603,092700,26856720,9040,9040,9040,9040,26
20240603,092600,26621680,9030,9030,9030,9030,220
20240603,092500,24635080,9030,9030,9030,9030,128
20240603,092400,23479240,9030,9040,9040,9030,83
20240603,092300,22729720,9040,9040,9040,9040,0
20240603,092200,22729720,9040,9040,9040,9040,0
20240603,092100,22729720,9040,9040,9040,9040,220
20240603,092000,20740920,9040,9040,9040,9040,0
20240603,091900,20740920,9040,9040,9040,9040,1
20240603,091800,20731880,9040,9040,9040,9040,70
20240603,091700,20099080,9040,9040,9040,9040,220
20240603,091600,18110280,9040,9040,9040,9040,0
20240603,091500,18110280,9040,9040,9040,9040,4
20240603,091400,18074120,9040,9040,9040,9040,0
20240603,091300,18074120,9040,9040,9040,9040,2
20240603,091200,18056040,9040,9040,9040,9040,283
20240603,091100,15497720,9070,9070,9070,9070,0
20240603,091000,15497720,9070,9040,9070,9020,106
20240603,090900,14540850,9020,9020,9020,9020,0
20240603,090800,14540850,9020,9020,9020,9020,200
20240603,090700,12736850,9020,9020,9020,9020,161
20240603,090600,11284630,9020,9030,9030,9020,261
20240603,090500,8928820,9040,9040,9040,9040,111
20240603,090400,7925380,9070,9070,9070,9070,0
20240603,090300,7925380,9070,9040,9070,9040,15
20240603,090200,7789750,9080,9070,9080,9070,5
20240603,090100,7744370,9070,9040,9070,9040,682
20240603,090000,1579030,9060,9040,9060,9040,119