KissMeData/082640/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195600,600686015,5040,5040,5040,5040,1820
20240607,195500,600686015,5040,5040,5040,5040,0
20240607,195400,600686015,5040,5040,5040,5040,0
20240607,195300,600686015,5040,5040,5040,5040,0
20240607,195200,600686015,5040,5040,5040,5040,0
20240607,195100,600686015,5040,5040,5040,5040,0
20240607,195000,600686015,5040,5040,5040,5040,0
20240607,194900,600686015,5040,5040,5040,5040,0
20240607,194800,600686015,5040,5040,5040,5040,0
20240607,194700,600686015,5040,5040,5040,5040,0
20240607,194600,600686015,5040,5040,5040,5040,0
20240607,194500,600686015,5040,5040,5040,5040,0
20240607,194400,600686015,5040,5040,5040,5040,0
20240607,194300,600686015,5040,5040,5040,5040,0
20240607,194200,600686015,5040,5040,5040,5040,0
20240607,194100,600686015,5040,5040,5040,5040,0
20240607,194000,600686015,5040,5040,5040,5040,0
20240607,193900,600686015,5040,5040,5040,5040,0
20240607,193800,600686015,5040,5040,5040,5040,0
20240607,193700,600686015,5040,5040,5040,5040,0
20240607,193600,600686015,5040,5040,5040,5040,0
20240607,193500,600686015,5040,5040,5040,5040,0
20240607,193400,600686015,5040,5040,5040,5040,0
20240607,193300,600686015,5040,5040,5040,5040,0
20240607,193200,600686015,5040,5040,5040,5040,0
20240607,193100,600686015,5040,5040,5040,5040,0
20240607,193000,600686015,5040,5040,5040,5040,0
20240607,192900,600686015,5040,5040,5040,5040,0
20240607,192800,600686015,5040,5040,5040,5040,0
20240607,192700,600686015,5040,5040,5040,5040,0
20240607,192600,600686015,5040,5040,5040,5040,1820
20240607,192500,600686015,5040,5040,5040,5040,0
20240607,192400,600686015,5040,5040,5040,5040,0
20240607,192300,600686015,5040,5040,5040,5040,0
20240607,192200,600686015,5040,5040,5040,5040,0
20240607,192100,600686015,5040,5040,5040,5040,0
20240607,192000,600686015,5040,5040,5040,5040,0
20240607,191900,600686015,5040,5040,5040,5040,0
20240607,191800,600686015,5040,5040,5040,5040,0
20240607,191700,600686015,5040,5040,5040,5040,0
20240607,191600,600686015,5040,5040,5040,5040,0
20240607,191500,600686015,5040,5040,5040,5040,0
20240607,191400,600686015,5040,5040,5040,5040,0
20240607,191300,600686015,5040,5040,5040,5040,0
20240607,191200,600686015,5040,5040,5040,5040,0
20240607,191100,600686015,5040,5040,5040,5040,0
20240607,191000,600686015,5040,5040,5040,5040,0
20240607,190900,600686015,5040,5040,5040,5040,0
20240607,190800,600686015,5040,5040,5040,5040,0
20240607,190700,600686015,5040,5040,5040,5040,0
20240607,190600,600686015,5040,5040,5040,5040,0
20240607,190500,600686015,5040,5040,5040,5040,0
20240607,190400,600686015,5040,5040,5040,5040,0
20240607,190300,600686015,5040,5040,5040,5040,0
20240607,190200,600686015,5040,5040,5040,5040,0
20240607,190100,600686015,5040,5040,5040,5040,0
20240607,190000,600686015,5040,5040,5040,5040,0
20240607,185900,600686015,5040,5040,5040,5040,0
20240607,185800,600686015,5040,5040,5040,5040,0
20240607,185700,600686015,5040,5040,5040,5040,0
20240607,185600,600686015,5040,5040,5040,5040,1820
20240607,185500,600686015,5040,5040,5040,5040,0
20240607,185400,600686015,5040,5040,5040,5040,0
20240607,185300,600686015,5040,5040,5040,5040,0
20240607,185200,600686015,5040,5040,5040,5040,0
20240607,185100,600686015,5040,5040,5040,5040,0
20240607,185000,600686015,5040,5040,5040,5040,0
20240607,184900,600686015,5040,5040,5040,5040,0
20240607,184800,600686015,5040,5040,5040,5040,0
20240607,184700,600686015,5040,5040,5040,5040,0
20240607,184600,600686015,5040,5040,5040,5040,0
20240607,184500,600686015,5040,5040,5040,5040,0
20240607,184400,600686015,5040,5040,5040,5040,0
20240607,184300,600686015,5040,5040,5040,5040,0
20240607,184200,600686015,5040,5040,5040,5040,0
20240607,184100,600686015,5040,5040,5040,5040,0
20240607,184000,600686015,5040,5040,5040,5040,0
20240607,183900,600686015,5040,5040,5040,5040,0
20240607,183800,600686015,5040,5040,5040,5040,0
20240607,183700,600686015,5040,5040,5040,5040,0
20240607,183600,600686015,5040,5040,5040,5040,0
20240607,183500,600686015,5040,5040,5040,5040,0
20240607,183400,600686015,5040,5040,5040,5040,0
20240607,183300,600686015,5040,5040,5040,5040,0
20240607,183200,600686015,5040,5040,5040,5040,0
20240607,183100,600686015,5040,5040,5040,5040,0
20240607,183000,600686015,5040,5040,5040,5040,0
20240607,182900,600686015,5040,5040,5040,5040,0
20240607,182800,600686015,5040,5040,5040,5040,0
20240607,182700,600686015,5040,5040,5040,5040,0
20240607,182600,600686015,5040,5040,5040,5040,1820
20240607,182500,600686015,5040,5040,5040,5040,0
20240607,182400,600686015,5040,5040,5040,5040,0
20240607,182300,600686015,5040,5040,5040,5040,0
20240607,182200,600686015,5040,5040,5040,5040,0
20240607,182100,600686015,5040,5040,5040,5040,0
20240607,182000,600686015,5040,5040,5040,5040,0
20240607,181900,600686015,5040,5040,5040,5040,0
20240607,181800,600686015,5040,5040,5040,5040,0
20240607,181700,600686015,5040,5040,5040,5040,0
20240607,181600,600686015,5040,5040,5040,5040,0
20240607,181500,600686015,5040,5040,5040,5040,0
20240607,181400,600686015,5040,5040,5040,5040,0
20240607,181300,600686015,5040,5040,5040,5040,0
20240607,181200,600686015,5040,5040,5040,5040,0
20240607,181100,600686015,5040,5040,5040,5040,0
20240607,181000,600686015,5040,5040,5040,5040,0
20240607,180900,600686015,5040,5040,5040,5040,0
20240607,180800,600686015,5040,5040,5040,5040,0
20240607,180700,600686015,5040,5040,5040,5040,0
20240607,180600,600686015,5040,5040,5040,5040,0
20240607,180500,600686015,5040,5040,5040,5040,0
20240607,180400,600686015,5040,5040,5040,5040,0
20240607,180300,600686015,5040,5040,5040,5040,0
20240607,180200,600686015,5040,5040,5040,5040,0
20240607,180100,600686015,5040,5040,5040,5040,0
20240607,180000,600686015,5040,5040,5040,5040,0
20240607,175900,600686015,5040,5040,5040,5040,0
20240607,175800,600686015,5040,5040,5040,5040,0
20240607,175700,600686015,5040,5040,5040,5040,0
20240607,175600,600686015,5040,5040,5040,5040,1820
20240607,175500,600686015,5040,5040,5040,5040,0
20240607,175400,600686015,5040,5040,5040,5040,0
20240607,175300,600686015,5040,5040,5040,5040,0
20240607,175200,600686015,5040,5040,5040,5040,0
20240607,175100,600686015,5040,5040,5040,5040,0
20240607,175000,600686015,5040,5040,5040,5040,0
20240607,174900,600686015,5040,5040,5040,5040,0
20240607,174800,600686015,5040,5040,5040,5040,0
20240607,174700,600686015,5040,5040,5040,5040,0
20240607,174600,600686015,5040,5040,5040,5040,0
20240607,174500,600686015,5040,5040,5040,5040,0
20240607,174400,600686015,5040,5040,5040,5040,0
20240607,174300,600686015,5040,5040,5040,5040,0
20240607,174200,600686015,5040,5040,5040,5040,0
20240607,174100,600686015,5040,5040,5040,5040,0
20240607,174000,600686015,5040,5040,5040,5040,0
20240607,173900,600686015,5040,5040,5040,5040,0
20240607,173800,600686015,5040,5040,5040,5040,0
20240607,173700,600686015,5040,5040,5040,5040,0
20240607,173600,600686015,5040,5040,5040,5040,0
20240607,173500,600686015,5040,5040,5040,5040,0
20240607,173400,600686015,5040,5040,5040,5040,0
20240607,173300,600686015,5040,5040,5040,5040,0
20240607,173200,600686015,5040,5040,5040,5040,0
20240607,173100,600686015,5040,5040,5040,5040,0
20240607,173000,600686015,5040,5040,5040,5040,0
20240607,172900,600686015,5040,5040,5040,5040,0
20240607,172800,600686015,5040,5040,5040,5040,0
20240607,172700,600686015,5040,5040,5040,5040,0
20240607,172600,600686015,5040,5040,5040,5040,1820
20240607,172500,600686015,5040,5040,5040,5040,0
20240607,172400,600686015,5040,5040,5040,5040,0
20240607,172300,600686015,5040,5040,5040,5040,0
20240607,172200,600686015,5040,5040,5040,5040,0
20240607,172100,600686015,5040,5040,5040,5040,0
20240607,172000,600686015,5040,5040,5040,5040,0
20240607,171900,600686015,5040,5040,5040,5040,0
20240607,171800,600686015,5040,5040,5040,5040,0
20240607,171700,600686015,5040,5040,5040,5040,0
20240607,171600,600686015,5040,5040,5040,5040,0
20240607,171500,600686015,5040,5040,5040,5040,0
20240607,171400,600686015,5040,5040,5040,5040,0
20240607,171300,600686015,5040,5040,5040,5040,0
20240607,171200,600686015,5040,5040,5040,5040,0
20240607,171100,600686015,5040,5040,5040,5040,0
20240607,171000,600686015,5040,5040,5040,5040,0
20240607,170900,600686015,5040,5040,5040,5040,0
20240607,170800,600686015,5040,5040,5040,5040,0
20240607,170700,600686015,5040,5040,5040,5040,0
20240607,170600,600686015,5040,5040,5040,5040,0
20240607,170500,600686015,5040,5040,5040,5040,0
20240607,170400,600686015,5040,5040,5040,5040,0
20240607,170300,600686015,5040,5040,5040,5040,0
20240607,170200,600686015,5040,5040,5040,5040,0
20240607,170100,600686015,5040,5040,5040,5040,0
20240607,170000,600686015,5040,5040,5040,5040,0
20240607,165900,600686015,5040,5040,5040,5040,0
20240607,165800,600686015,5040,5040,5040,5040,0
20240607,165700,600686015,5040,5040,5040,5040,0
20240607,165600,600686015,5040,5040,5040,5040,1820
20240607,165500,600686015,5040,5040,5040,5040,0
20240607,165400,600686015,5040,5040,5040,5040,0
20240607,165300,600686015,5040,5040,5040,5040,0
20240607,165200,600686015,5040,5040,5040,5040,0
20240607,165100,600686015,5040,5040,5040,5040,0
20240607,165000,600686015,5040,5040,5040,5040,0
20240607,164900,600686015,5040,5040,5040,5040,0
20240607,164800,600686015,5040,5040,5040,5040,0
20240607,164700,600686015,5040,5040,5040,5040,0
20240607,164600,600686015,5040,5040,5040,5040,0
20240607,164500,600686015,5040,5040,5040,5040,0
20240607,164400,600686015,5040,5040,5040,5040,0
20240607,164300,600686015,5040,5040,5040,5040,0
20240607,164200,600686015,5040,5040,5040,5040,0
20240607,164100,600686015,5040,5040,5040,5040,0
20240607,164000,600686015,5040,5040,5040,5040,0
20240607,163900,600686015,5040,5040,5040,5040,0
20240607,163800,600686015,5040,5040,5040,5040,0
20240607,163700,600686015,5040,5040,5040,5040,0
20240607,163600,600686015,5040,5040,5040,5040,0
20240607,163500,600686015,5040,5040,5040,5040,0
20240607,163400,600686015,5040,5040,5040,5040,0
20240607,163300,600686015,5040,5040,5040,5040,0
20240607,163200,600686015,5040,5040,5040,5040,0
20240607,163100,600686015,5040,5040,5040,5040,0
20240607,163000,600686015,5040,5040,5040,5040,0
20240607,162900,600686015,5040,5040,5040,5040,0
20240607,162800,600686015,5040,5040,5040,5040,0
20240607,162700,600686015,5040,5040,5040,5040,0
20240607,162600,600686015,5040,5040,5040,5040,1820
20240607,162500,600686015,5040,5040,5040,5040,0
20240607,162400,600686015,5040,5040,5040,5040,0
20240607,162300,600686015,5040,5040,5040,5040,0
20240607,162200,600686015,5040,5040,5040,5040,0
20240607,162100,600686015,5040,5040,5040,5040,0
20240607,162000,600686015,5040,5040,5040,5040,0
20240607,161900,600686015,5040,5040,5040,5040,0
20240607,161800,600686015,5040,5040,5040,5040,0
20240607,161700,600686015,5040,5040,5040,5040,0
20240607,161600,600686015,5040,5040,5040,5040,0
20240607,161500,600686015,5040,5040,5040,5040,0
20240607,161400,600686015,5040,5040,5040,5040,0
20240607,161300,600686015,5040,5040,5040,5040,0
20240607,161200,600686015,5040,5040,5040,5040,0
20240607,161100,600686015,5040,5040,5040,5040,0
20240607,161000,600686015,5040,5040,5040,5040,0
20240607,160900,600686015,5040,5040,5040,5040,0
20240607,160800,600686015,5040,5040,5040,5040,0
20240607,160700,600686015,5040,5040,5040,5040,0
20240607,160600,600686015,5040,5040,5040,5040,0
20240607,160500,600686015,5040,5040,5040,5040,0
20240607,160400,600686015,5040,5040,5040,5040,0
20240607,160300,600686015,5040,5040,5040,5040,0
20240607,160200,600686015,5040,5040,5040,5040,0
20240607,160100,600686015,5040,5040,5040,5040,0
20240607,160000,600686015,5040,5040,5040,5040,0
20240607,155900,600686015,5040,5040,5040,5040,0
20240607,155800,600686015,5040,5040,5040,5040,0
20240607,155700,600686015,5040,5040,5040,5040,0
20240607,155600,600686015,5040,5040,5040,5040,1820
20240607,155500,600686015,5040,5040,5040,5040,0
20240607,155400,600686015,5040,5040,5040,5040,0
20240607,155300,600686015,5040,5040,5040,5040,0
20240607,155200,600686015,5040,5040,5040,5040,0
20240607,155100,600686015,5040,5040,5040,5040,0
20240607,155000,600686015,5040,5040,5040,5040,0
20240607,154900,600686015,5040,5040,5040,5040,0
20240607,154800,600686015,5040,5040,5040,5040,0
20240607,154700,600686015,5040,5040,5040,5040,0
20240607,154600,600686015,5040,5040,5040,5040,0
20240607,154500,600686015,5040,5040,5040,5040,0
20240607,154400,600686015,5040,5040,5040,5040,0
20240607,154300,600686015,5040,5040,5040,5040,0
20240607,154200,600686015,5040,5040,5040,5040,0
20240607,154100,600686015,5040,5040,5040,5040,0
20240607,154000,600686015,5040,5040,5040,5040,0
20240607,153900,600686015,5040,5040,5040,5040,0
20240607,153800,600686015,5040,5040,5040,5040,0
20240607,153700,600686015,5040,5040,5040,5040,0
20240607,153600,600686015,5040,5040,5040,5040,0
20240607,153500,600686015,5040,5040,5040,5040,0
20240607,153400,600686015,5040,5040,5040,5040,0
20240607,153300,600686015,5040,5040,5040,5040,0
20240607,153200,600686015,5040,5040,5040,5040,0
20240607,153100,600686015,5040,5040,5040,5040,0
20240607,153000,600686015,5040,5040,5040,5040,1820
20240607,152900,591513215,5070,5070,5070,5070,0
20240607,152800,591513215,5070,5070,5070,5070,0
20240607,152700,591513215,5070,5070,5070,5070,0
20240607,152600,591513215,5070,5070,5070,5070,0
20240607,152500,591513215,5070,5070,5070,5070,0
20240607,152400,591513215,5070,5070,5070,5070,0
20240607,152300,591513215,5070,5070,5070,5070,0
20240607,152200,591513215,5070,5070,5070,5070,0
20240607,152100,591513215,5070,5070,5070,5070,0
20240607,152000,591513215,5070,5070,5070,5070,0
20240607,151900,591513215,5070,5060,5070,5040,176
20240607,151800,590621215,5040,5070,5070,5040,720
20240607,151700,586985405,5060,5060,5070,5060,285
20240607,151600,585541235,5070,5060,5070,5060,60
20240607,151500,585237385,5060,5060,5070,5060,58
20240607,151400,584943705,5060,5060,5070,5060,130
20240607,151300,584285775,5070,5060,5070,5060,82
20240607,151200,583870365,5060,5060,5080,5060,359
20240607,151100,582053775,5050,5060,5060,5050,439
20240607,151000,579832775,5070,5060,5070,5060,395
20240607,150900,577833745,5060,5070,5070,5060,308
20240607,150800,576275115,5060,5060,5070,5060,114
20240607,150700,575698095,5060,5060,5070,5060,296
20240607,150600,574200185,5060,5070,5070,5060,153
20240607,150500,573425985,5070,5050,5070,5050,54
20240607,150400,573152675,5070,5060,5070,5050,639
20240607,150300,569920215,5050,5060,5060,5040,312
20240607,150200,568346685,5050,5050,5050,5050,88
20240607,150100,567902285,5050,5060,5060,5050,252
20240607,150000,566629545,5050,5060,5060,5050,354
20240607,145900,564841655,5050,5050,5060,5050,59
20240607,145800,564543565,5050,5060,5070,5050,373
20240607,145700,562658485,5060,5060,5070,5060,365
20240607,145600,560811395,5070,5070,5070,5060,302
20240607,145500,559283255,5070,5070,5070,5060,158
20240607,145400,558483435,5060,5070,5070,5060,464
20240607,145300,556135455,5070,5070,5070,5060,366
20240607,145200,554283305,5060,5060,5070,5060,308
20240607,145100,552724685,5060,5060,5060,5060,78
20240607,145000,552330005,5060,5060,5070,5060,129
20240607,144900,551676925,5060,5070,5070,5060,89
20240607,144800,551226575,5070,5060,5070,5060,530
20240607,144700,548544395,5060,5050,5060,5050,288
20240607,144600,547089985,5060,5050,5060,5050,89
20240607,144500,546639985,5060,5050,5060,5050,184
20240607,144400,545710605,5050,5060,5070,5050,61
20240607,144300,545401945,5050,5050,5070,5050,719
20240607,144200,541769325,5050,5040,5050,5040,305
20240607,144100,540231985,5050,5040,5050,5040,336
20240607,144000,538538385,5050,5050,5050,5040,30
20240607,143900,538386995,5040,5050,5050,5040,293
20240607,143800,536910135,5040,5050,5050,5040,332
20240607,143700,535236655,5050,5050,5050,5040,92
20240607,143600,534772825,5050,5040,5050,5040,315
20240607,143500,533185215,5040,5040,5050,5040,314
20240607,143400,531602325,5040,5040,5040,5040,89
20240607,143300,531153765,5050,5050,5050,5040,294
20240607,143200,529671675,5040,5050,5050,5040,333
20240607,143100,527993215,5050,5050,5050,5040,218
20240607,143000,526894215,5050,5040,5050,5040,107
20240607,142900,526354735,5050,5050,5050,5040,341
20240607,142800,524635385,5040,5050,5050,5040,305
20240607,142700,523097755,5040,5040,5050,5040,87
20240607,142600,522658855,5040,5050,5050,5040,475
20240607,142500,520264455,5040,5050,5050,5040,238
20240607,142400,519064635,5050,5040,5050,5040,93
20240607,142300,518595635,5040,5050,5050,5040,317
20240607,142200,516997365,5040,5040,5050,5040,116
20240607,142100,516412445,5050,5040,5050,5040,464
20240607,142000,514073745,5050,5040,5050,5040,173
20240607,141900,513200965,5050,5040,5050,5040,265
20240607,141800,511865215,5040,5040,5050,5040,285
20240607,141700,510428375,5040,5050,5050,5040,112
20240607,141600,509863645,5050,5050,5050,5040,273
20240607,141500,508487305,5050,5050,5050,5040,176
20240607,141400,507599815,5040,5050,5050,5040,324
20240607,141300,505966535,5050,5060,5060,5040,271
20240607,141200,504599335,5050,5050,5060,5040,273
20240607,141100,503222735,5050,5060,5060,5050,157
20240607,141000,502429745,5050,5050,5060,5050,309
20240607,140900,500869095,5060,5060,5060,5050,361
20240607,140800,499045885,5060,5060,5060,5050,39
20240607,140700,498848655,5050,5060,5060,5050,319
20240607,140600,497236055,5060,5070,5070,5060,36
20240607,140500,497053885,5060,5060,5070,5060,347
20240607,140400,495297745,5060,5070,5070,5060,241
20240607,140300,494078275,5060,5070,5070,5060,870
20240607,140200,489675745,5070,5060,5070,5060,297
20240607,140100,488172785,5070,5070,5070,5060,365
20240607,140000,486325475,5070,5070,5070,5060,316
20240607,135900,484726065,5070,5070,5070,5060,130
20240607,135800,484068115,5060,5070,5070,5060,38
20240607,135700,483875565,5070,5070,5070,5060,70
20240607,135600,483520775,5060,5070,5070,5060,352
20240607,135500,481739385,5070,5070,5070,5070,32
20240607,135400,481577145,5070,5070,5070,5060,82
20240607,135300,481161945,5070,5060,5070,5060,192
20240607,135200,480188775,5070,5060,5070,5060,86
20240607,135100,479753165,5070,5070,5070,5070,0
20240607,135000,479753165,5070,5090,5090,5070,2461
20240607,134900,467264855,5100,5100,5100,5100,0
20240607,134800,467264855,5100,5090,5100,5090,214
20240607,134700,466175455,5100,5100,5100,5100,18
20240607,134600,466083655,5100,5090,5100,5090,15
20240607,134500,466007165,5090,5100,5100,5090,531
20240607,134400,463304065,5100,5100,5100,5100,37
20240607,134300,463115365,5100,5090,5100,5090,69
20240607,134200,462764015,5100,5100,5100,5100,19
20240607,134100,462667115,5100,5100,5100,5100,14
20240607,134000,462595715,5090,5100,5100,5090,19
20240607,133900,462498825,5100,5090,5100,5090,275
20240607,133800,461098825,5100,5100,5100,5100,1
20240607,133700,461093725,5090,5090,5100,5090,205
20240607,133600,460049955,5090,5090,5090,5090,20
20240607,133500,459948155,5090,5090,5090,5090,96
20240607,133400,459459515,5090,5090,5090,5090,0
20240607,133300,459459515,5090,5090,5090,5090,62
20240607,133200,459143935,5100,5090,5100,5090,219
20240607,133100,458029035,5100,5100,5100,5100,1114
20240607,133000,452347635,5100,5090,5100,5090,33
20240607,132900,452179475,5100,5100,5100,5100,0
20240607,132800,452179475,5100,5090,5100,5090,139
20240607,132700,451471955,5100,5090,5100,5090,45
20240607,132600,451242715,5090,5090,5090,5090,76
20240607,132500,450855875,5090,5090,5090,5090,41
20240607,132400,450647185,5090,5090,5090,5090,159
20240607,132300,449837875,5100,5090,5100,5090,306
20240607,132200,448280305,5100,5100,5100,5100,33
20240607,132100,448112005,5100,5090,5100,5090,502
20240607,132000,445556805,5090,5090,5100,5090,217
20240607,131900,444451935,5100,5100,5100,5090,1329
20240607,131800,437675085,5100,5080,5100,5080,7351
20240607,131700,400240735,5090,5090,5090,5090,19
20240607,131600,400144025,5080,5080,5080,5080,1010
20240607,131500,395013225,5090,5090,5090,5090,33
20240607,131400,394845255,5080,5080,5080,5080,62
20240607,131300,394530295,5090,5090,5090,5090,0
20240607,131200,394530295,5090,5080,5090,5080,87
20240607,131100,394088155,5080,5070,5080,5070,3864
20240607,131000,374473935,5070,5070,5070,5070,19
20240607,130900,374377605,5070,5070,5070,5070,13
20240607,130800,374311695,5070,5070,5070,5070,0
20240607,130700,374311695,5070,5060,5070,5050,2367
20240607,130600,362344355,5060,5060,5060,5060,0
20240607,130500,362344355,5060,5060,5060,5060,51
20240607,130400,362086295,5060,5060,5060,5060,14
20240607,130300,362015455,5050,5050,5050,5050,22
20240607,130200,361904355,5060,5060,5060,5060,32
20240607,130100,361742435,5050,5050,5050,5050,19
20240607,130000,361646485,5050,5050,5050,5050,708
20240607,125900,358071085,5050,5040,5050,5040,637
20240607,125800,354860475,5050,5050,5050,5050,14
20240607,125700,354789775,5050,5050,5050,5050,18
20240607,125600,354698875,5050,5050,5050,5050,14
20240607,125500,354628175,5050,5050,5050,5050,19
20240607,125400,354532225,5050,5050,5050,5050,14
20240607,125300,354461525,5040,5040,5040,5040,32
20240607,125200,354300245,5050,5040,5050,5040,447
20240607,125100,352047055,5050,5050,5050,5050,19
20240607,125000,351951105,5050,5050,5050,5050,19
20240607,124900,351855155,5050,5050,5050,5050,16
20240607,124800,351774355,5040,5040,5040,5040,516
20240607,124700,349173715,5050,5050,5050,5050,33
20240607,124600,349007065,5040,5040,5040,5040,194
20240607,124500,348029305,5050,5050,5050,5040,255
20240607,124400,346743775,5040,5050,5050,5040,495
20240607,124300,344248775,5050,5040,5050,5040,58
20240607,124200,343956325,5050,5050,5050,5050,19
20240607,124100,343860375,5040,5050,5050,5040,472
20240607,124000,341481355,5050,5050,5050,5050,18
20240607,123900,341390455,5040,5050,5050,5040,664
20240607,123800,338037755,5050,5050,5050,5050,0
20240607,123700,338037755,5050,5040,5050,5040,72
20240607,123600,337674555,5040,5050,5050,5040,993
20240607,123500,332669705,5050,5050,5050,5050,39
20240607,123400,332472755,5050,5050,5050,5050,14
20240607,123300,332402055,5050,5050,5050,5050,0
20240607,123200,332402055,5050,5040,5050,5040,72
20240607,123100,332038855,5050,5040,5050,5040,229
20240607,123000,330884685,5050,5050,5050,5050,35
20240607,122900,330707935,5050,5050,5050,5050,0
20240607,122800,330707935,5050,5040,5050,5040,271
20240607,122700,329341955,5050,5050,5050,5050,18
20240607,122600,329251055,5050,5040,5050,5040,15
20240607,122500,329175325,5040,5040,5040,5040,228
20240607,122400,328026205,5050,5050,5050,5050,32
20240607,122300,327864605,5050,5050,5050,5050,14
20240607,122200,327793905,5050,5050,5050,5050,34
20240607,122100,327622205,5050,5050,5050,5050,14
20240607,122000,327551505,5040,5040,5040,5040,225
20240607,121900,326417505,5050,5050,5050,5050,68
20240607,121800,326074105,5050,5050,5050,5050,145
20240607,121700,325341855,5050,5050,5050,5050,33
20240607,121600,325175205,5050,5050,5050,5050,0
20240607,121500,325175205,5050,5050,5050,5050,14
20240607,121400,325104505,5050,5050,5050,5050,19
20240607,121300,325008555,5050,5040,5050,5040,115
20240607,121200,324428805,5040,5050,5050,5040,117
20240607,121100,323838945,5050,5040,5050,5040,79
20240607,121000,323440645,5030,5030,5030,5030,832
20240607,120900,319255685,5030,5030,5030,5030,18
20240607,120800,319165145,5030,5030,5030,5030,16
20240607,120700,319084665,5030,5020,5030,5020,3011
20240607,120600,303969365,5010,5020,5020,5010,298
20240607,120500,302476245,5020,5010,5020,5010,64
20240607,120400,302155565,5020,5020,5020,5020,32
20240607,120300,301994925,5020,5020,5020,5020,0
20240607,120200,301994925,5020,5020,5020,5020,33
20240607,120100,301829265,5020,5020,5020,5020,0
20240607,120000,301829265,5020,5010,5020,5010,749
20240607,115900,298076645,5020,5020,5020,5020,18
20240607,115800,297986285,5020,5020,5020,5020,14
20240607,115700,297916005,5010,5020,5020,5010,245
20240607,115600,296688375,5020,5020,5020,5020,14
20240607,115500,296618095,5020,5020,5020,5020,14
20240607,115400,296547815,5020,5010,5020,5010,301
20240607,115300,295039615,5020,5020,5020,5020,15
20240607,115200,294964315,5020,5020,5020,5020,18
20240607,115100,294873955,5020,5020,5020,5020,14
20240607,115000,294803675,5020,5020,5020,5020,4
20240607,114900,294783595,5020,5020,5020,5020,34
20240607,114800,294612915,5020,5020,5020,5020,0
20240607,114700,294612915,5020,5010,5020,5010,125
20240607,114600,293985835,5010,5010,5020,5010,1463
20240607,114500,286656175,5020,5020,5020,5020,16
20240607,114400,286575855,5020,5020,5020,5020,68
20240607,114300,286234495,5020,5020,5020,5020,115
20240607,114200,285657195,5020,5020,5020,5020,33
20240607,114100,285491535,5020,5020,5020,5020,1
20240607,114000,285486515,5020,5020,5020,5020,27
20240607,113900,285350975,5020,5020,5020,5020,18
20240607,113800,285260615,5020,5020,5020,5020,39
20240607,113700,285064835,5020,5030,5030,5020,142
20240607,113600,284351815,5020,5020,5020,5020,34
20240607,113500,284181135,5030,5030,5030,5030,0
20240607,113400,284181135,5030,5020,5030,5020,86
20240607,113300,283749225,5020,5020,5020,5020,41
20240607,113200,283543405,5020,5030,5030,5020,156
20240607,113100,282760105,5030,5030,5030,5030,16
20240607,113000,282679625,5030,5020,5030,5020,136
20240607,112900,281996765,5030,5030,5030,5030,20
20240607,112800,281896165,5030,5030,5030,5030,14
20240607,112700,281825745,5020,5030,5030,5020,244
20240607,112600,280600545,5030,5030,5030,5030,0
20240607,112500,280600545,5030,5030,5030,5030,30
20240607,112400,280449645,5020,5030,5040,5020,49
20240607,112300,280203345,5020,5010,5030,5000,1427
20240607,112200,273052725,5010,5010,5010,5010,19
20240607,112100,272957535,5010,5010,5010,5010,14
20240607,112000,272887395,5000,5000,5000,5000,510
20240607,111900,270337395,5010,5000,5010,5000,248
20240607,111800,269097075,5010,5010,5010,5010,13
20240607,111700,269031945,5010,5010,5010,5010,58
20240607,111600,268741365,5000,5000,5000,5000,333
20240607,111500,267076365,5010,5000,5010,5000,206
20240607,111400,266046225,5010,5010,5010,5010,33
20240607,111300,265880895,5000,5010,5010,5000,68
20240607,111200,265540765,5010,5010,5010,5010,32
20240607,111100,265380445,5010,5000,5010,5000,35
20240607,111000,265205195,5010,5010,5020,5010,271
20240607,110900,263847255,5020,5020,5020,5020,18
20240607,110800,263756895,5020,5020,5020,5020,15
20240607,110700,263681595,5010,5020,5020,5010,289
20240607,110600,262233515,5020,5020,5020,5020,14
20240607,110500,262163235,5010,5010,5010,5010,718
20240607,110400,258566055,5010,5000,5010,5000,106
20240607,110300,258035465,5000,5010,5010,5000,111
20240607,110200,257480445,5010,5010,5010,5000,334
20240607,110100,255810115,5010,5020,5020,5000,608
20240607,110000,252765785,5020,5020,5020,5020,0
20240607,105900,252765785,5020,5030,5030,5020,134
20240607,105800,252092925,5020,5030,5030,5020,272
20240607,105700,250727145,5030,5040,5040,5030,568
20240607,105600,247869785,5040,5040,5040,5040,0
20240607,105500,247869785,5040,5040,5040,5040,14
20240607,105400,247799225,5040,5040,5040,5040,19
20240607,105300,247703465,5040,5040,5040,5040,13
20240607,105200,247637945,5040,5040,5040,5030,76
20240607,105100,247255475,5040,5040,5040,5040,14
20240607,105000,247184915,5040,5030,5040,5030,11
20240607,104900,247129575,5030,5030,5030,5030,664
20240607,104800,243789655,5040,5040,5040,5040,2
20240607,104700,243779575,5040,5040,5040,5040,15
20240607,104600,243703975,5040,5040,5040,5030,373
20240607,104500,241827455,5030,5030,5030,5030,420
20240607,104400,239714855,5040,5040,5040,5040,46
20240607,104300,239483015,5040,5040,5040,5040,101
20240607,104200,238973975,5040,5040,5040,5040,39
20240607,104100,238777415,5050,5040,5050,5030,269
20240607,104000,237423595,5040,5040,5040,5040,2261
20240607,103900,226028155,5050,5050,5050,5050,41
20240607,103800,225821105,5040,5050,5050,5040,292
20240607,103700,224349275,5050,5050,5050,5050,14
20240607,103600,224278575,5050,5050,5050,5050,345
20240607,103500,222536325,5050,5050,5050,5050,0
20240607,103400,222536325,5050,5050,5050,5050,45
20240607,103300,222309075,5050,5050,5050,5050,14
20240607,103200,222238375,5050,5040,5050,5040,356
20240607,103100,220444005,5050,5050,5050,5050,57
20240607,103000,220156155,5050,5050,5050,5050,252
20240607,102900,218883555,5050,5050,5050,5050,46
20240607,102800,218651255,5050,5050,5050,5050,54
20240607,102700,218378555,5050,5060,5060,5050,842
20240607,102600,214126325,5060,5050,5060,5050,339
20240607,102500,212414175,5050,5050,5060,5050,266
20240607,102400,211070735,5060,5060,5060,5060,18
20240607,102300,210979655,5060,5060,5060,5060,15
20240607,102200,210903755,5050,5050,5050,5050,412
20240607,102100,208823155,5050,5040,5050,5040,88
20240607,102000,208379305,5050,5060,5060,5050,317
20240607,101900,206777405,5050,5050,5050,5050,377
20240607,101800,204873555,5050,5050,5050,5050,13
20240607,101700,204807905,5050,5050,5050,5050,53
20240607,101600,204540255,5050,5050,5050,5050,101
20240607,101500,204030205,5050,5050,5050,5050,0
20240607,101400,204030205,5050,5060,5060,5050,766
20240607,101300,200161445,5060,5060,5060,5060,27
20240607,101200,200024825,5060,5060,5060,5060,1162
20240607,101100,194145105,5070,5060,5070,5060,40
20240607,101000,193942525,5060,5060,5060,5060,42
20240607,100900,193730005,5060,5070,5070,5060,314
20240607,100800,192141155,5070,5070,5070,5070,1
20240607,100700,192136085,5060,5060,5060,5060,1087
20240607,100600,186635865,5060,5060,5060,5060,35
20240607,100500,186458765,5060,5060,5060,5060,15
20240607,100400,186382865,5050,5060,5060,5050,168
20240607,100300,185534285,5050,5060,5060,5050,288
20240607,100200,184079745,5050,5050,5050,5050,119
20240607,100100,183478795,5050,5060,5060,5050,391
20240607,100000,181503925,5060,5060,5060,5060,10
20240607,095900,181453325,5060,5060,5060,5060,32
20240607,095800,181291405,5050,5050,5050,5050,582
20240607,095700,178352305,5060,5060,5060,5060,317
20240607,095600,176748285,5070,5060,5070,5060,60
20240607,095500,176444495,5070,5070,5070,5070,15
20240607,095400,176368445,5070,5070,5070,5070,19
20240607,095300,176272115,5070,5070,5070,5060,122
20240607,095200,175654645,5070,5080,5080,5070,1256
20240607,095100,169286525,5080,5080,5080,5080,31
20240607,095000,169129045,5080,5080,5080,5080,14
20240607,094900,169057925,5080,5080,5080,5080,30
20240607,094800,168905525,5080,5080,5080,5070,29
20240607,094700,168758215,5080,5090,5090,5080,474
20240607,094600,166350225,5090,5090,5090,5080,163
20240607,094500,165521135,5080,5070,5090,5070,1419
20240607,094400,158322595,5090,5080,5090,5080,75
20240607,094300,157941155,5080,5070,5080,5070,315
20240607,094200,156343335,5070,5070,5070,5070,15
20240607,094100,156267285,5070,5070,5070,5070,35
20240607,094000,156089835,5070,5070,5070,5070,99
20240607,093900,155587905,5070,5070,5070,5070,48
20240607,093800,155344545,5070,5080,5080,5070,520
20240607,093700,152708095,5080,5080,5080,5080,14
20240607,093600,152636975,5080,5070,5080,5070,1018
20240607,093500,147475535,5070,5080,5080,5070,59
20240607,093400,147175865,5070,5070,5070,5070,82
20240607,093300,146760125,5070,5080,5080,5070,253
20240607,093200,145477245,5080,5080,5090,5080,1668
20240607,093100,136998925,5090,5070,5090,5070,213
20240607,093000,135915175,5090,5080,5090,5080,270
20240607,092900,134541205,5080,5080,5080,5080,910
20240607,092800,129918405,5080,5080,5080,5080,1
20240607,092700,129913325,5080,5070,5080,5070,163
20240607,092600,129086785,5070,5060,5070,5060,93
20240607,092500,128615295,5070,5070,5070,5070,14
20240607,092400,128544315,5070,5070,5070,5070,32
20240607,092300,128382075,5070,5070,5070,5070,1
20240607,092200,128377005,5070,5070,5070,5070,15
20240607,092100,128300955,5070,5070,5070,5070,20
20240607,092000,128199555,5070,5080,5080,5070,210
20240607,091900,127134715,5070,5080,5080,5070,136
20240607,091800,126445005,5070,5080,5080,5070,15
20240607,091700,126368815,5080,5080,5080,5080,0
20240607,091600,126368815,5080,5080,5090,5080,124
20240607,091500,125738575,5090,5070,5090,5070,4215
20240607,091400,104306275,5080,5070,5080,5070,1815
20240607,091300,95104065,5070,5090,5090,5070,285
20240607,091200,93655415,5090,5070,5100,5070,1486
20240607,091100,86104825,5070,5050,5070,5050,718
20240607,091000,82466875,5060,5070,5070,5060,455
20240607,090900,80161855,5070,5050,5070,5050,2245
20240607,090800,68802465,5050,5040,5050,5040,2234
20240607,090700,57529485,5040,5030,5040,5030,1918
20240607,090600,47871305,5030,5030,5030,5030,32
20240607,090500,47710345,5030,5030,5040,5030,259
20240607,090400,46407555,5030,5020,5030,5010,3981
20240607,090300,26417325,5010,5020,5030,5010,128
20240607,090200,25774985,5020,5020,5020,5020,1690
20240607,090100,17291185,5010,5000,5020,5000,3190
20240607,090000,1303745,4995,4995,5000,4995,261