KissMeData/045340/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192900,757040990,6050,6050,6050,6050,1251
20240603,192800,757040990,6050,6050,6050,6050,0
20240603,192700,757040990,6050,6050,6050,6050,0
20240603,192600,757040990,6050,6050,6050,6050,0
20240603,192500,757040990,6050,6050,6050,6050,0
20240603,192400,757040990,6050,6050,6050,6050,0
20240603,192300,757040990,6050,6050,6050,6050,0
20240603,192200,757040990,6050,6050,6050,6050,0
20240603,192100,757040990,6050,6050,6050,6050,0
20240603,192000,757040990,6050,6050,6050,6050,0
20240603,191900,757040990,6050,6050,6050,6050,0
20240603,191800,757040990,6050,6050,6050,6050,0
20240603,191700,757040990,6050,6050,6050,6050,0
20240603,191600,757040990,6050,6050,6050,6050,0
20240603,191500,757040990,6050,6050,6050,6050,0
20240603,191400,757040990,6050,6050,6050,6050,0
20240603,191300,757040990,6050,6050,6050,6050,0
20240603,191200,757040990,6050,6050,6050,6050,0
20240603,191100,757040990,6050,6050,6050,6050,0
20240603,191000,757040990,6050,6050,6050,6050,0
20240603,190900,757040990,6050,6050,6050,6050,0
20240603,190800,757040990,6050,6050,6050,6050,0
20240603,190700,757040990,6050,6050,6050,6050,0
20240603,190600,757040990,6050,6050,6050,6050,0
20240603,190500,757040990,6050,6050,6050,6050,0
20240603,190400,757040990,6050,6050,6050,6050,0
20240603,190300,757040990,6050,6050,6050,6050,0
20240603,190200,757040990,6050,6050,6050,6050,0
20240603,190100,757040990,6050,6050,6050,6050,0
20240603,190000,757040990,6050,6050,6050,6050,0
20240603,185900,757040990,6050,6050,6050,6050,1251
20240603,185800,757040990,6050,6050,6050,6050,0
20240603,185700,757040990,6050,6050,6050,6050,0
20240603,185600,757040990,6050,6050,6050,6050,0
20240603,185500,757040990,6050,6050,6050,6050,0
20240603,185400,757040990,6050,6050,6050,6050,0
20240603,185300,757040990,6050,6050,6050,6050,0
20240603,185200,757040990,6050,6050,6050,6050,0
20240603,185100,757040990,6050,6050,6050,6050,0
20240603,185000,757040990,6050,6050,6050,6050,0
20240603,184900,757040990,6050,6050,6050,6050,0
20240603,184800,757040990,6050,6050,6050,6050,0
20240603,184700,757040990,6050,6050,6050,6050,0
20240603,184600,757040990,6050,6050,6050,6050,0
20240603,184500,757040990,6050,6050,6050,6050,0
20240603,184400,757040990,6050,6050,6050,6050,0
20240603,184300,757040990,6050,6050,6050,6050,0
20240603,184200,757040990,6050,6050,6050,6050,0
20240603,184100,757040990,6050,6050,6050,6050,0
20240603,184000,757040990,6050,6050,6050,6050,0
20240603,183900,757040990,6050,6050,6050,6050,0
20240603,183800,757040990,6050,6050,6050,6050,0
20240603,183700,757040990,6050,6050,6050,6050,0
20240603,183600,757040990,6050,6050,6050,6050,0
20240603,183500,757040990,6050,6050,6050,6050,0
20240603,183400,757040990,6050,6050,6050,6050,0
20240603,183300,757040990,6050,6050,6050,6050,0
20240603,183200,757040990,6050,6050,6050,6050,0
20240603,183100,757040990,6050,6050,6050,6050,0
20240603,183000,757040990,6050,6050,6050,6050,0
20240603,182900,757040990,6050,6050,6050,6050,1251
20240603,182800,757040990,6050,6050,6050,6050,0
20240603,182700,757040990,6050,6050,6050,6050,0
20240603,182600,757040990,6050,6050,6050,6050,0
20240603,182500,757040990,6050,6050,6050,6050,0
20240603,182400,757040990,6050,6050,6050,6050,0
20240603,182300,757040990,6050,6050,6050,6050,0
20240603,182200,757040990,6050,6050,6050,6050,0
20240603,182100,757040990,6050,6050,6050,6050,0
20240603,182000,757040990,6050,6050,6050,6050,0
20240603,181900,757040990,6050,6050,6050,6050,0
20240603,181800,757040990,6050,6050,6050,6050,0
20240603,181700,757040990,6050,6050,6050,6050,0
20240603,181600,757040990,6050,6050,6050,6050,0
20240603,181500,757040990,6050,6050,6050,6050,0
20240603,181400,757040990,6050,6050,6050,6050,0
20240603,181300,757040990,6050,6050,6050,6050,0
20240603,181200,757040990,6050,6050,6050,6050,0
20240603,181100,757040990,6050,6050,6050,6050,0
20240603,181000,757040990,6050,6050,6050,6050,0
20240603,180900,757040990,6050,6050,6050,6050,0
20240603,180800,757040990,6050,6050,6050,6050,0
20240603,180700,757040990,6050,6050,6050,6050,0
20240603,180600,757040990,6050,6050,6050,6050,0
20240603,180500,757040990,6050,6050,6050,6050,0
20240603,180400,757040990,6050,6050,6050,6050,0
20240603,180300,757040990,6050,6050,6050,6050,0
20240603,180200,757040990,6050,6050,6050,6050,0
20240603,180100,757040990,6050,6050,6050,6050,0
20240603,180000,757040990,6050,6050,6050,6050,0
20240603,175900,757040990,6050,6050,6050,6050,1251
20240603,175800,757040990,6050,6050,6050,6050,0
20240603,175700,757040990,6050,6050,6050,6050,0
20240603,175600,757040990,6050,6050,6050,6050,0
20240603,175500,757040990,6050,6050,6050,6050,0
20240603,175400,757040990,6050,6050,6050,6050,0
20240603,175300,757040990,6050,6050,6050,6050,0
20240603,175200,757040990,6050,6050,6050,6050,0
20240603,175100,757040990,6050,6050,6050,6050,0
20240603,175000,757040990,6050,6050,6050,6050,0
20240603,174900,757040990,6050,6050,6050,6050,0
20240603,174800,757040990,6050,6050,6050,6050,0
20240603,174700,757040990,6050,6050,6050,6050,0
20240603,174600,757040990,6050,6050,6050,6050,0
20240603,174500,757040990,6050,6050,6050,6050,0
20240603,174400,757040990,6050,6050,6050,6050,0
20240603,174300,757040990,6050,6050,6050,6050,0
20240603,174200,757040990,6050,6050,6050,6050,0
20240603,174100,757040990,6050,6050,6050,6050,0
20240603,174000,757040990,6050,6050,6050,6050,0
20240603,173900,757040990,6050,6050,6050,6050,0
20240603,173800,757040990,6050,6050,6050,6050,0
20240603,173700,757040990,6050,6050,6050,6050,0
20240603,173600,757040990,6050,6050,6050,6050,0
20240603,173500,757040990,6050,6050,6050,6050,0
20240603,173400,757040990,6050,6050,6050,6050,0
20240603,173300,757040990,6050,6050,6050,6050,0
20240603,173200,757040990,6050,6050,6050,6050,0
20240603,173100,757040990,6050,6050,6050,6050,0
20240603,173000,757040990,6050,6050,6050,6050,0
20240603,172900,757040990,6050,6050,6050,6050,1251
20240603,172800,757040990,6050,6050,6050,6050,0
20240603,172700,757040990,6050,6050,6050,6050,0
20240603,172600,757040990,6050,6050,6050,6050,0
20240603,172500,757040990,6050,6050,6050,6050,0
20240603,172400,757040990,6050,6050,6050,6050,0
20240603,172300,757040990,6050,6050,6050,6050,0
20240603,172200,757040990,6050,6050,6050,6050,0
20240603,172100,757040990,6050,6050,6050,6050,0
20240603,172000,757040990,6050,6050,6050,6050,0
20240603,171900,757040990,6050,6050,6050,6050,0
20240603,171800,757040990,6050,6050,6050,6050,0
20240603,171700,757040990,6050,6050,6050,6050,0
20240603,171600,757040990,6050,6050,6050,6050,0
20240603,171500,757040990,6050,6050,6050,6050,0
20240603,171400,757040990,6050,6050,6050,6050,0
20240603,171300,757040990,6050,6050,6050,6050,0
20240603,171200,757040990,6050,6050,6050,6050,0
20240603,171100,757040990,6050,6050,6050,6050,0
20240603,171000,757040990,6050,6050,6050,6050,0
20240603,170900,757040990,6050,6050,6050,6050,0
20240603,170800,757040990,6050,6050,6050,6050,0
20240603,170700,757040990,6050,6050,6050,6050,0
20240603,170600,757040990,6050,6050,6050,6050,0
20240603,170500,757040990,6050,6050,6050,6050,0
20240603,170400,757040990,6050,6050,6050,6050,0
20240603,170300,757040990,6050,6050,6050,6050,0
20240603,170200,757040990,6050,6050,6050,6050,0
20240603,170100,757040990,6050,6050,6050,6050,0
20240603,170000,757040990,6050,6050,6050,6050,0
20240603,165900,757040990,6050,6050,6050,6050,1251
20240603,165800,757040990,6050,6050,6050,6050,0
20240603,165700,757040990,6050,6050,6050,6050,0
20240603,165600,757040990,6050,6050,6050,6050,0
20240603,165500,757040990,6050,6050,6050,6050,0
20240603,165400,757040990,6050,6050,6050,6050,0
20240603,165300,757040990,6050,6050,6050,6050,0
20240603,165200,757040990,6050,6050,6050,6050,0
20240603,165100,757040990,6050,6050,6050,6050,0
20240603,165000,757040990,6050,6050,6050,6050,0
20240603,164900,757040990,6050,6050,6050,6050,0
20240603,164800,757040990,6050,6050,6050,6050,0
20240603,164700,757040990,6050,6050,6050,6050,0
20240603,164600,757040990,6050,6050,6050,6050,0
20240603,164500,757040990,6050,6050,6050,6050,0
20240603,164400,757040990,6050,6050,6050,6050,0
20240603,164300,757040990,6050,6050,6050,6050,0
20240603,164200,757040990,6050,6050,6050,6050,0
20240603,164100,757040990,6050,6050,6050,6050,0
20240603,164000,757040990,6050,6050,6050,6050,0
20240603,163900,757040990,6050,6050,6050,6050,0
20240603,163800,757040990,6050,6050,6050,6050,0
20240603,163700,757040990,6050,6050,6050,6050,0
20240603,163600,757040990,6050,6050,6050,6050,0
20240603,163500,757040990,6050,6050,6050,6050,0
20240603,163400,757040990,6050,6050,6050,6050,0
20240603,163300,757040990,6050,6050,6050,6050,0
20240603,163200,757040990,6050,6050,6050,6050,0
20240603,163100,757040990,6050,6050,6050,6050,0
20240603,163000,757040990,6050,6050,6050,6050,0
20240603,162900,757040990,6050,6050,6050,6050,1251
20240603,162800,757040990,6050,6050,6050,6050,0
20240603,162700,757040990,6050,6050,6050,6050,0
20240603,162600,757040990,6050,6050,6050,6050,0
20240603,162500,757040990,6050,6050,6050,6050,0
20240603,162400,757040990,6050,6050,6050,6050,0
20240603,162300,757040990,6050,6050,6050,6050,0
20240603,162200,757040990,6050,6050,6050,6050,0
20240603,162100,757040990,6050,6050,6050,6050,0
20240603,162000,757040990,6050,6050,6050,6050,0
20240603,161900,757040990,6050,6050,6050,6050,0
20240603,161800,757040990,6050,6050,6050,6050,0
20240603,161700,757040990,6050,6050,6050,6050,0
20240603,161600,757040990,6050,6050,6050,6050,0
20240603,161500,757040990,6050,6050,6050,6050,0
20240603,161400,757040990,6050,6050,6050,6050,0
20240603,161300,757040990,6050,6050,6050,6050,0
20240603,161200,757040990,6050,6050,6050,6050,0
20240603,161100,757040990,6050,6050,6050,6050,0
20240603,161000,757040990,6050,6050,6050,6050,0
20240603,160900,757040990,6050,6050,6050,6050,0
20240603,160800,757040990,6050,6050,6050,6050,0
20240603,160700,757040990,6050,6050,6050,6050,0
20240603,160600,757040990,6050,6050,6050,6050,0
20240603,160500,757040990,6050,6050,6050,6050,0
20240603,160400,757040990,6050,6050,6050,6050,0
20240603,160300,757040990,6050,6050,6050,6050,0
20240603,160200,757040990,6050,6050,6050,6050,0
20240603,160100,757040990,6050,6050,6050,6050,0
20240603,160000,757040990,6050,6050,6050,6050,0
20240603,155900,757040990,6050,6050,6050,6050,1251
20240603,155800,757040990,6050,6050,6050,6050,0
20240603,155700,757040990,6050,6050,6050,6050,0
20240603,155600,757040990,6050,6050,6050,6050,0
20240603,155500,757040990,6050,6050,6050,6050,0
20240603,155400,757040990,6050,6050,6050,6050,0
20240603,155300,757040990,6050,6050,6050,6050,0
20240603,155200,757040990,6050,6050,6050,6050,0
20240603,155100,757040990,6050,6050,6050,6050,0
20240603,155000,757040990,6050,6050,6050,6050,0
20240603,154900,757040990,6050,6050,6050,6050,0
20240603,154800,757040990,6050,6050,6050,6050,0
20240603,154700,757040990,6050,6050,6050,6050,0
20240603,154600,757040990,6050,6050,6050,6050,0
20240603,154500,757040990,6050,6050,6050,6050,0
20240603,154400,757040990,6050,6050,6050,6050,0
20240603,154300,757040990,6050,6050,6050,6050,0
20240603,154200,757040990,6050,6050,6050,6050,0
20240603,154100,757040990,6050,6050,6050,6050,0
20240603,154000,757040990,6050,6050,6050,6050,0
20240603,153900,757040990,6050,6050,6050,6050,0
20240603,153800,757040990,6050,6050,6050,6050,0
20240603,153700,757040990,6050,6050,6050,6050,0
20240603,153600,757040990,6050,6050,6050,6050,0
20240603,153500,757040990,6050,6050,6050,6050,0
20240603,153400,757040990,6050,6050,6050,6050,0
20240603,153300,757040990,6050,6050,6050,6050,0
20240603,153200,757040990,6050,6050,6050,6050,0
20240603,153100,757040990,6050,6050,6050,6050,0
20240603,153000,757040990,6050,6050,6050,6050,1251
20240603,152900,749472440,6040,6040,6040,6040,0
20240603,152800,749472440,6040,6040,6040,6040,0
20240603,152700,749472440,6040,6040,6040,6040,0
20240603,152600,749472440,6040,6040,6040,6040,0
20240603,152500,749472440,6040,6040,6040,6040,0
20240603,152400,749472440,6040,6040,6040,6040,0
20240603,152300,749472440,6040,6040,6040,6040,0
20240603,152200,749472440,6040,6040,6040,6040,0
20240603,152100,749472440,6040,6040,6040,6040,0
20240603,152000,749472440,6040,6040,6040,6040,0
20240603,151900,749472440,6040,6030,6040,6020,40
20240603,151800,749231280,6030,6030,6040,6030,317
20240603,151700,747317090,6030,6030,6030,6030,48
20240603,151600,747027650,6030,6030,6030,6030,2
20240603,151500,747015590,6030,6040,6040,6030,93
20240603,151400,746454050,6030,6040,6040,6030,115
20240603,151300,745759610,6040,6020,6040,6020,1003
20240603,151200,739713120,6020,6020,6020,6020,157
20240603,151100,738767980,6020,6020,6020,6020,313
20240603,151000,736883720,6020,6010,6020,6010,159
20240603,150900,735927120,6030,6020,6030,6020,11
20240603,150800,735860890,6030,6030,6030,6030,0
20240603,150700,735860890,6030,6030,6030,6030,0
20240603,150600,735860890,6030,6030,6030,5990,509
20240603,150500,732807510,6030,6030,6030,6030,0
20240603,150400,732807510,6030,6030,6030,6000,202
20240603,150300,731595450,5990,6030,6030,5990,994
20240603,150200,725627780,6030,6030,6030,6030,50
20240603,150100,725326280,6030,6030,6030,6030,21
20240603,150000,725199650,6020,6020,6030,6020,3
20240603,145900,725181580,6020,6020,6020,6020,0
20240603,145800,725181580,6020,6020,6020,6020,6
20240603,145700,725145460,6030,6030,6030,6030,1
20240603,145600,725139430,6030,6030,6030,6030,3
20240603,145500,725121340,6030,6030,6030,6030,60
20240603,145400,724759540,6020,6020,6020,6020,1034
20240603,145300,718534860,6020,6020,6020,6020,0
20240603,145200,718534860,6020,6020,6020,6020,1000
20240603,145100,712514860,6000,6000,6000,6000,120
20240603,145000,711794860,6000,6000,6000,6000,1
20240603,144900,711788860,6020,6020,6020,6020,68
20240603,144800,711379500,6020,6020,6020,6020,4
20240603,144700,711355420,6000,6000,6000,6000,0
20240603,144600,711355420,6000,6000,6000,6000,1
20240603,144500,711349420,6030,6030,6030,6030,5
20240603,144400,711319270,6000,6000,6000,6000,121
20240603,144300,710593270,6000,6010,6010,6000,3487
20240603,144200,689661270,6020,6020,6020,6020,712
20240603,144100,685375030,6030,6030,6030,6030,414
20240603,144000,682878610,6030,6040,6040,6030,1900
20240603,143900,671412930,6050,6050,6050,6050,326
20240603,143800,669440630,6050,6060,6060,6050,1095
20240603,143700,662810000,6060,6060,6060,6060,0
20240603,143600,662810000,6060,6060,6060,6060,80
20240603,143500,662325200,6060,6060,6060,6060,505
20240603,143400,659264900,6060,6060,6060,6060,168
20240603,143300,658246820,6060,6060,6060,6060,136
20240603,143200,657422660,6060,6060,6060,6060,0
20240603,143100,657422660,6060,6080,6080,6060,1415
20240603,143000,648821460,6080,6080,6080,6080,1
20240603,142900,648815380,6080,6080,6080,6080,456
20240603,142800,646042900,6070,6070,6070,6070,3
20240603,142700,646024690,6040,6050,6050,6040,54
20240603,142600,645698270,6080,6080,6080,6080,0
20240603,142500,645698270,6080,6070,6080,6070,1163
20240603,142400,638629610,6070,6070,6070,6070,0
20240603,142300,638629610,6070,6070,6070,6070,0
20240603,142200,638629610,6070,6070,6070,6050,323
20240603,142100,636675420,6070,6070,6070,6070,0
20240603,142000,636675420,6070,6060,6070,6060,589
20240603,141900,633102950,6070,6070,6070,6070,0
20240603,141800,633102950,6070,6070,6070,6070,0
20240603,141700,633102950,6070,6060,6070,6060,60
20240603,141600,632738850,6050,6050,6050,6050,0
20240603,141500,632738850,6050,6060,6060,6050,80
20240603,141400,632254800,6050,6050,6050,6050,30
20240603,141300,632073300,6060,6060,6060,6050,487
20240603,141200,629123570,6060,6080,6080,6060,750
20240603,141100,624570590,6080,6080,6080,6080,87
20240603,141000,624041630,6080,6090,6110,6080,50
20240603,140900,623736910,6090,6090,6110,6090,1438
20240603,140800,614978250,6090,6090,6090,6090,1
20240603,140700,614972160,6080,6110,6110,6080,306
20240603,140600,613102530,6120,6080,6120,6080,115
20240603,140500,612403010,6120,6060,6120,6060,6555
20240603,140400,572449310,6080,6060,6080,6060,120
20240603,140300,571720910,6080,6080,6080,6080,13
20240603,140200,571641870,6060,6060,6080,6060,9
20240603,140100,571587250,6060,6080,6080,6060,67
20240603,140000,571181210,6080,6080,6080,6060,97
20240603,135900,570591590,6080,6060,6080,6060,188
20240603,135800,569449430,6060,6060,6060,6060,303
20240603,135700,567613250,6070,6050,6070,6050,414
20240603,135600,565105630,6070,6090,6090,6050,1227
20240603,135500,557671700,6050,6070,6090,6050,1219
20240603,135400,550268920,6030,6030,6080,6030,345
20240603,135300,548185170,6030,6030,6030,6030,1
20240603,135200,548179140,6050,6050,6050,6050,206
20240603,135100,546932840,6050,6050,6050,6050,52
20240603,135000,546618240,6050,6050,6070,6050,758
20240603,134900,542021350,6030,6020,6050,6020,209
20240603,134800,540763120,6010,6040,6070,6000,3419
20240603,134700,520124320,6000,6000,6000,6000,0
20240603,134600,520124320,6000,6030,6040,6000,137
20240603,134500,519300740,5990,6010,6020,5990,1852
20240603,134400,508151860,6000,6000,6010,6000,485
20240603,134300,505239250,6000,6000,6000,6000,2
20240603,134200,505227250,6000,5980,6000,5980,226
20240603,134100,503871270,6000,6000,6000,6000,0
20240603,134000,503871270,6000,6000,6000,6000,0
20240603,133900,503871270,6000,6000,6000,6000,0
20240603,133800,503871270,6000,6000,6000,6000,9
20240603,133700,503817270,6010,6010,6010,6010,10
20240603,133600,503757170,6010,6010,6010,6010,10
20240603,133500,503697070,6010,6000,6010,5990,1007
20240603,133400,497665060,5960,5950,6030,5950,10788
20240603,133300,432979450,5950,5950,5950,5950,0
20240603,133200,432979450,5950,5950,5950,5950,0
20240603,133100,432979450,5950,5950,5950,5950,0
20240603,133000,432979450,5950,5950,5950,5950,0
20240603,132900,432979450,5950,5950,5950,5950,0
20240603,132800,432979450,5950,5910,5950,5910,41
20240603,132700,432736700,5920,5920,5920,5920,370
20240603,132600,430546300,5920,5920,5920,5920,0
20240603,132500,430546300,5920,5920,5920,5920,30
20240603,132400,430368700,5920,5920,5920,5920,0
20240603,132300,430368700,5920,5920,5920,5920,0
20240603,132200,430368700,5920,5920,5920,5920,0
20240603,132100,430368700,5920,5920,5920,5920,314
20240603,132000,428509820,5950,5950,5950,5950,62
20240603,131900,428140920,5950,5970,5970,5920,1197
20240603,131800,421042670,5970,5960,5970,5960,6
20240603,131700,421006900,5960,5950,5960,5950,20
20240603,131600,420887850,5970,5970,5970,5970,1
20240603,131500,420881880,5950,5950,5950,5950,0
20240603,131400,420881880,5950,5950,5950,5950,0
20240603,131300,420881880,5950,5950,5950,5950,0
20240603,131200,420881880,5950,5950,5950,5950,0
20240603,131100,420881880,5950,5950,5950,5950,0
20240603,131000,420881880,5950,5950,5950,5950,55
20240603,130900,420554630,5950,5940,5950,5940,2000
20240603,130800,408655250,5940,5920,5940,5920,4
20240603,130700,408631530,5920,5920,5920,5920,0
20240603,130600,408631530,5920,5920,5920,5920,5
20240603,130500,408601930,5920,5920,5920,5920,5
20240603,130400,408572330,5910,5920,5920,5910,1816
20240603,130300,397821620,5920,5920,5920,5920,61
20240603,130200,397460500,5910,5910,5910,5910,0
20240603,130100,397460500,5910,5910,5910,5910,0
20240603,130000,397460500,5910,5910,5910,5910,168
20240603,125900,396467620,5910,5900,5910,5900,9
20240603,125800,396414490,5890,5890,5890,5890,0
20240603,125700,396414490,5890,5880,5890,5880,130
20240603,125600,395650060,5860,5860,5860,5860,0
20240603,125500,395650060,5860,5860,5860,5860,346
20240603,125400,393622500,5870,5870,5870,5870,298
20240603,125300,391873240,5870,5870,5870,5870,0
20240603,125200,391873240,5870,5870,5870,5870,0
20240603,125100,391873240,5870,5880,5880,5870,611
20240603,125000,388284870,5880,5880,5880,5880,0
20240603,124900,388284870,5880,5880,5880,5880,0
20240603,124800,388284870,5880,5880,5880,5880,0
20240603,124700,388284870,5880,5880,5880,5880,0
20240603,124600,388284870,5880,5880,5880,5880,0
20240603,124500,388284870,5880,5880,5880,5880,0
20240603,124400,388284870,5880,5880,5880,5880,0
20240603,124300,388284870,5880,5880,5880,5880,6
20240603,124200,388249590,5860,5860,5860,5860,0
20240603,124100,388249590,5860,5860,5860,5860,0
20240603,124000,388249590,5860,5860,5860,5860,0
20240603,123900,388249590,5860,5880,5880,5860,750
20240603,123800,383850280,5880,5890,5890,5880,900
20240603,123700,378553120,5910,5910,5910,5910,0
20240603,123600,378553120,5910,5910,5910,5910,0
20240603,123500,378553120,5910,5900,5910,5890,335
20240603,123400,376577630,5910,5880,5910,5880,60
20240603,123300,376223330,5880,5880,5880,5880,0
20240603,123200,376223330,5880,5880,5880,5880,0
20240603,123100,376223330,5880,5880,5880,5880,1
20240603,123000,376217450,5910,5910,5910,5910,24
20240603,122900,376075610,5910,5920,5920,5910,238
20240603,122800,374667240,5920,5920,5920,5920,0
20240603,122700,374667240,5920,5910,5920,5910,307
20240603,122600,372849810,5890,5890,5890,5890,170
20240603,122500,371848510,5890,5890,5890,5890,0
20240603,122400,371848510,5890,5890,5890,5890,0
20240603,122300,371848510,5890,5890,5890,5890,0
20240603,122200,371848510,5890,5890,5890,5890,64
20240603,122100,371471550,5870,5900,5900,5870,908
20240603,122000,366129430,5900,5910,5910,5900,600
20240603,121900,362588960,5920,5920,5920,5920,0
20240603,121800,362588960,5920,5920,5920,5920,0
20240603,121700,362588960,5920,5920,5920,5920,100
20240603,121600,361996960,5920,5920,5920,5920,7
20240603,121500,361955520,5920,5920,5920,5920,4
20240603,121400,361931840,5920,5920,5920,5920,0
20240603,121300,361931840,5920,5920,5920,5920,100
20240603,121200,361339840,5920,5920,5920,5920,0
20240603,121100,361339840,5920,5920,5920,5920,0
20240603,121000,361339840,5920,5920,5920,5920,2
20240603,120900,361328000,5910,5910,5910,5910,0
20240603,120800,361328000,5910,5910,5910,5910,0
20240603,120700,361328000,5910,5920,5920,5910,106
20240603,120600,360701480,5920,5920,5920,5920,300
20240603,120500,358925480,5920,5920,5920,5920,4
20240603,120400,358901800,5910,5910,5910,5910,0
20240603,120300,358901800,5910,5910,5910,5910,120
20240603,120200,358192600,5910,5910,5910,5910,31
20240603,120100,358009390,5920,5920,5920,5920,302
20240603,120000,356221550,5910,5910,5910,5910,357
20240603,115900,354111680,5920,5920,5920,5920,301
20240603,115800,352329760,5920,5920,5920,5920,0
20240603,115700,352329760,5920,5920,5920,5920,0
20240603,115600,352329760,5920,5920,5920,5920,0
20240603,115500,352329760,5920,5920,5920,5920,0
20240603,115400,352329760,5920,5920,5920,5920,0
20240603,115300,352329760,5920,5920,5920,5920,0
20240603,115200,352329760,5920,5920,5920,5920,0
20240603,115100,352329760,5920,5920,5920,5920,243
20240603,115000,350891200,5920,5920,5920,5920,20
20240603,114900,350772800,5920,5920,5920,5920,40
20240603,114800,350536000,5920,5920,5920,5920,0
20240603,114700,350536000,5920,5920,5920,5920,0
20240603,114600,350536000,5920,5910,5920,5910,325
20240603,114500,348614000,5920,5920,5920,5920,82
20240603,114400,348128560,5930,5930,5930,5930,118
20240603,114300,347428820,5950,5930,5950,5930,45
20240603,114200,347161170,5930,5930,5930,5930,0
20240603,114100,347161170,5930,5930,5930,5930,0
20240603,114000,347161170,5930,5930,5930,5930,1
20240603,113900,347155240,5930,5930,5930,5930,1
20240603,113800,347149310,5950,5950,5950,5950,0
20240603,113700,347149310,5950,5940,5950,5940,116
20240603,113600,346459640,5940,5940,5940,5940,2
20240603,113500,346447760,5920,5920,5920,5920,0
20240603,113400,346447760,5920,5910,5920,5910,12
20240603,113300,346376830,5900,5900,5900,5900,698
20240603,113200,342258630,5890,5890,5890,5890,0
20240603,113100,342258630,5890,5890,5890,5890,4
20240603,113000,342235070,5900,5900,5900,5900,1
20240603,112900,342229170,5890,5890,5890,5890,11
20240603,112800,342164380,5890,5890,5890,5890,38
20240603,112700,341940560,5900,5900,5900,5900,1
20240603,112600,341934660,5910,5910,5910,5910,18
20240603,112500,341828280,5910,5910,5910,5910,0
20240603,112400,341828280,5910,5920,5920,5900,202
20240603,112300,340636450,5910,5910,5910,5910,0
20240603,112200,340636450,5910,5910,5910,5910,18
20240603,112100,340530070,5950,5950,5950,5950,0
20240603,112000,340530070,5950,5940,5950,5940,8
20240603,111900,340482510,5900,5900,5900,5900,0
20240603,111800,340482510,5900,5950,5950,5890,13
20240603,111700,340405330,5950,5950,5950,5950,2
20240603,111600,340393430,5950,5930,5950,5930,19
20240603,111500,340280590,5920,5910,5920,5910,1232
20240603,111400,332999460,5890,5890,5890,5890,447
20240603,111300,330366630,5890,5890,5890,5890,31
20240603,111200,330184040,5890,5890,5890,5890,31
20240603,111100,330001450,5890,5890,5890,5890,0
20240603,111000,330001450,5890,5890,5890,5890,5
20240603,110900,329972000,5910,5900,5910,5900,28
20240603,110800,329806620,5910,5910,5910,5910,0
20240603,110700,329806620,5910,5900,5910,5900,3
20240603,110600,329788910,5910,5910,5910,5910,0
20240603,110500,329788910,5910,5910,5910,5910,0
20240603,110400,329788910,5910,5910,5910,5910,0
20240603,110300,329788910,5910,5910,5910,5910,0
20240603,110200,329788910,5910,5900,5910,5900,406
20240603,110100,327393440,5900,5900,5900,5900,0
20240603,110000,327393440,5900,5900,5900,5900,0
20240603,105900,327393440,5900,5900,5900,5900,1
20240603,105800,327387540,5880,5880,5880,5880,0
20240603,105700,327387540,5880,5880,5880,5880,1005
20240603,105600,321478140,5880,5880,5880,5880,0
20240603,105500,321478140,5880,5880,5880,5880,28
20240603,105400,321313500,5870,5880,5880,5870,150
20240603,105300,320432020,5880,5880,5880,5880,68
20240603,105200,320032180,5880,5880,5880,5880,0
20240603,105100,320032180,5880,5880,5880,5880,0
20240603,105000,320032180,5880,5880,5880,5880,157
20240603,104900,319109020,5880,5880,5880,5880,131
20240603,104800,318338740,5910,5910,5910,5910,133
20240603,104700,317552710,5910,5910,5910,5910,25
20240603,104600,317404960,5910,5910,5910,5910,0
20240603,104500,317404960,5910,5910,5910,5910,0
20240603,104400,317404960,5910,5910,5910,5910,0
20240603,104300,317404960,5910,5900,5910,5900,147
20240603,104200,316536460,5880,5900,5900,5880,732
20240603,104100,312224760,5900,5900,5900,5900,402
20240603,104000,309852960,5900,5900,5900,5900,0
20240603,103900,309852960,5900,5900,5900,5900,0
20240603,103800,309852960,5900,5900,5910,5900,199
20240603,103700,308678850,5900,5900,5900,5900,54
20240603,103600,308360250,5910,5910,5910,5910,134
20240603,103500,307568310,5900,5900,5900,5900,154
20240603,103400,306659710,5900,5910,5910,5870,871
20240603,103300,301525800,5920,5920,5920,5920,2
20240603,103200,301513960,5920,5910,5920,5910,586
20240603,103100,298047260,5910,5930,5930,5910,545
20240603,103000,294822410,5930,5920,5930,5910,827
20240603,102900,289923030,5930,5930,5940,5930,1505
20240603,102800,280998370,5930,5920,5930,5920,229
20240603,102700,279642680,5910,5990,5990,5850,5668
20240603,102600,246252400,5990,5970,6000,5970,143
20240603,102500,245395040,5970,6000,6000,5970,1585
20240603,102400,235888710,6000,5990,6000,5970,990
20240603,102300,229957910,5990,5950,5990,5850,6487
20240603,102200,191615270,5960,5940,5960,5940,152
20240603,102100,190710170,5970,5940,5970,5940,1040
20240603,102000,184501970,5980,5970,5980,5970,1588
20240603,101900,175012590,5970,5960,5970,5960,739
20240603,101800,170603160,5960,5950,5970,5930,660
20240603,101700,166669960,5950,5960,5960,5930,1003
20240603,101600,160702350,5950,5950,5950,5950,1801
20240603,101500,149986400,5930,5910,5950,5900,553
20240603,101400,146711860,5910,5910,5910,5910,7
20240603,101300,146670490,5910,5900,5910,5880,108
20240603,101200,146033510,5900,5890,5900,5890,14
20240603,101100,145950970,5900,5900,5900,5900,14
20240603,101000,145868370,5900,5900,5900,5900,28
20240603,100900,145703170,5910,5910,5910,5900,217
20240603,100800,144422700,5910,5910,5910,5910,0
20240603,100700,144422700,5910,5910,5910,5880,135
20240603,100600,143626350,5880,5890,5910,5880,957
20240603,100500,137985280,5890,5890,5890,5880,204
20240603,100400,136784030,5880,5890,5890,5880,4
20240603,100300,136760500,5890,5890,5890,5890,4
20240603,100200,136736940,5890,5890,5890,5890,58
20240603,100100,136395320,5890,5890,5890,5870,849
20240603,100000,131400950,5880,5880,5890,5880,675
20240603,095900,127425370,5870,5870,5870,5870,65
20240603,095800,127043820,5870,5870,5870,5870,0
20240603,095700,127043820,5870,5870,5870,5870,20
20240603,095600,126926420,5860,5860,5860,5860,1368
20240603,095500,118909940,5850,5860,5860,5850,259
20240603,095400,117393200,5870,5870,5870,5870,0
20240603,095300,117393200,5870,5870,5870,5870,511
20240603,095200,114393630,5880,5880,5880,5880,0
20240603,095100,114393630,5880,5870,5880,5870,27
20240603,095000,114235130,5890,5890,5890,5890,105
20240603,094900,113616680,5890,5870,5890,5870,94
20240603,094800,113064040,5880,5870,5880,5870,344
20240603,094700,111042180,5870,5860,5870,5860,12
20240603,094600,110971850,5850,5850,5850,5850,658
20240603,094500,107122550,5850,5850,5850,5850,0
20240603,094400,107122550,5850,5850,5850,5850,6
20240603,094300,107087450,5850,5850,5850,5850,640
20240603,094200,103343450,5850,5850,5850,5850,260
20240603,094100,101822450,5850,5870,5880,5850,7
20240603,094000,101781390,5870,5870,5880,5870,326
20240603,093900,99864770,5880,5880,5880,5880,470
20240603,093800,97101170,5890,5890,5890,5890,207
20240603,093700,95881940,5880,5880,5880,5880,934
20240603,093600,90390020,5870,5860,5870,5860,368
20240603,093500,88232810,5860,5860,5860,5860,46
20240603,093400,87963250,5860,5850,5860,5850,319
20240603,093300,86096710,5870,5850,5870,5850,33
20240603,093200,85903260,5850,5850,5850,5850,144
20240603,093100,85060860,5870,5870,5870,5870,2
20240603,093000,85049120,5870,5830,5870,5830,22
20240603,092900,84920780,5830,5830,5830,5830,0
20240603,092800,84920780,5830,5830,5830,5830,0
20240603,092700,84920780,5830,5880,5880,5830,102
20240603,092600,84321120,5890,5890,5890,5890,0
20240603,092500,84321120,5890,5850,5890,5850,1606
20240603,092400,74874230,5840,5840,5870,5840,3256
20240603,092300,55855920,5870,5870,5870,5870,0
20240603,092200,55855920,5870,5840,5870,5820,1108
20240603,092100,49381550,5840,5840,5890,5840,1693
20240603,092000,39435910,5840,5830,5840,5830,43
20240603,091900,39185150,5820,5820,5820,5820,449
20240603,091800,36571970,5800,5790,5810,5790,2028
20240603,091700,24795940,5790,5780,5790,5780,176
20240603,091600,23777560,5780,5780,5780,5780,47
20240603,091500,23505900,5780,5780,5780,5780,114
20240603,091400,22846980,5800,5800,5800,5800,2
20240603,091300,22835380,5800,5800,5800,5800,19
20240603,091200,22725180,5800,5780,5800,5780,191
20240603,091100,21619800,5800,5800,5800,5780,206
20240603,091000,20425020,5800,5800,5800,5800,20
20240603,090900,20309020,5810,5810,5810,5800,58
20240603,090800,19972240,5800,5790,5800,5790,208
20240603,090700,18765850,5780,5770,5780,5760,138
20240603,090600,17969060,5770,5770,5770,5770,0
20240603,090500,17969060,5770,5780,5780,5770,11
20240603,090400,17905580,5750,5770,5770,5750,329
20240603,090300,16012990,5760,5760,5800,5760,79
20240603,090200,15557760,5760,5760,5760,5760,43
20240603,090100,15310080,5760,5760,5760,5760,0
20240603,090000,15310080,5760,5760,5760,5760,1459