KissMeData/029480/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,191300,28034206930,5260,5260,5260,5260,53672
20240603,191200,28034206930,5260,5260,5260,5260,0
20240603,191100,28034206930,5260,5260,5260,5260,0
20240603,191000,28034206930,5260,5260,5260,5260,0
20240603,190900,28034206930,5260,5260,5260,5260,0
20240603,190800,28034206930,5260,5260,5260,5260,0
20240603,190700,28034206930,5260,5260,5260,5260,0
20240603,190600,28034206930,5260,5260,5260,5260,0
20240603,190500,28034206930,5260,5260,5260,5260,0
20240603,190400,28034206930,5260,5260,5260,5260,0
20240603,190300,28034206930,5260,5260,5260,5260,0
20240603,190200,28034206930,5260,5260,5260,5260,0
20240603,190100,28034206930,5260,5260,5260,5260,0
20240603,190000,28034206930,5260,5260,5260,5260,0
20240603,185900,28034206930,5260,5260,5260,5260,0
20240603,185800,28034206930,5260,5260,5260,5260,0
20240603,185700,28034206930,5260,5260,5260,5260,0
20240603,185600,28034206930,5260,5260,5260,5260,0
20240603,185500,28034206930,5260,5260,5260,5260,0
20240603,185400,28034206930,5260,5260,5260,5260,0
20240603,185300,28034206930,5260,5260,5260,5260,0
20240603,185200,28034206930,5260,5260,5260,5260,0
20240603,185100,28034206930,5260,5260,5260,5260,0
20240603,185000,28034206930,5260,5260,5260,5260,0
20240603,184900,28034206930,5260,5260,5260,5260,0
20240603,184800,28034206930,5260,5260,5260,5260,0
20240603,184700,28034206930,5260,5260,5260,5260,0
20240603,184600,28034206930,5260,5260,5260,5260,0
20240603,184500,28034206930,5260,5260,5260,5260,0
20240603,184400,28034206930,5260,5260,5260,5260,0
20240603,184300,28034206930,5260,5260,5260,5260,53672
20240603,184200,28034206930,5260,5260,5260,5260,0
20240603,184100,28034206930,5260,5260,5260,5260,0
20240603,184000,28034206930,5260,5260,5260,5260,0
20240603,183900,28034206930,5260,5260,5260,5260,0
20240603,183800,28034206930,5260,5260,5260,5260,0
20240603,183700,28034206930,5260,5260,5260,5260,0
20240603,183600,28034206930,5260,5260,5260,5260,0
20240603,183500,28034206930,5260,5260,5260,5260,0
20240603,183400,28034206930,5260,5260,5260,5260,0
20240603,183300,28034206930,5260,5260,5260,5260,0
20240603,183200,28034206930,5260,5260,5260,5260,0
20240603,183100,28034206930,5260,5260,5260,5260,0
20240603,183000,28034206930,5260,5260,5260,5260,0
20240603,182900,28034206930,5260,5260,5260,5260,0
20240603,182800,28034206930,5260,5260,5260,5260,0
20240603,182700,28034206930,5260,5260,5260,5260,0
20240603,182600,28034206930,5260,5260,5260,5260,0
20240603,182500,28034206930,5260,5260,5260,5260,0
20240603,182400,28034206930,5260,5260,5260,5260,0
20240603,182300,28034206930,5260,5260,5260,5260,0
20240603,182200,28034206930,5260,5260,5260,5260,0
20240603,182100,28034206930,5260,5260,5260,5260,0
20240603,182000,28034206930,5260,5260,5260,5260,0
20240603,181900,28034206930,5260,5260,5260,5260,0
20240603,181800,28034206930,5260,5260,5260,5260,0
20240603,181700,28034206930,5260,5260,5260,5260,0
20240603,181600,28034206930,5260,5260,5260,5260,0
20240603,181500,28034206930,5260,5260,5260,5260,0
20240603,181400,28034206930,5260,5260,5260,5260,0
20240603,181300,28034206930,5260,5260,5260,5260,53672
20240603,181200,28034206930,5260,5260,5260,5260,0
20240603,181100,28034206930,5260,5260,5260,5260,0
20240603,181000,28034206930,5260,5260,5260,5260,0
20240603,180900,28034206930,5260,5260,5260,5260,0
20240603,180800,28034206930,5260,5260,5260,5260,0
20240603,180700,28034206930,5260,5260,5260,5260,0
20240603,180600,28034206930,5260,5260,5260,5260,0
20240603,180500,28034206930,5260,5260,5260,5260,0
20240603,180400,28034206930,5260,5260,5260,5260,0
20240603,180300,28034206930,5260,5260,5260,5260,0
20240603,180200,28034206930,5260,5260,5260,5260,0
20240603,180100,28034206930,5260,5260,5260,5260,0
20240603,180000,28034206930,5260,5260,5260,5260,0
20240603,175900,28034206930,5260,5260,5260,5260,0
20240603,175800,28034206930,5260,5260,5260,5260,0
20240603,175700,28034206930,5260,5260,5260,5260,0
20240603,175600,28034206930,5260,5260,5260,5260,0
20240603,175500,28034206930,5260,5260,5260,5260,0
20240603,175400,28034206930,5260,5260,5260,5260,0
20240603,175300,28034206930,5260,5260,5260,5260,0
20240603,175200,28034206930,5260,5260,5260,5260,0
20240603,175100,28034206930,5260,5260,5260,5260,0
20240603,175000,28034206930,5260,5260,5260,5260,0
20240603,174900,28034206930,5260,5260,5260,5260,0
20240603,174800,28034206930,5260,5260,5260,5260,0
20240603,174700,28034206930,5260,5260,5260,5260,0
20240603,174600,28034206930,5260,5260,5260,5260,0
20240603,174500,28034206930,5260,5260,5260,5260,0
20240603,174400,28034206930,5260,5260,5260,5260,0
20240603,174300,28034206930,5260,5260,5260,5260,53672
20240603,174200,28034206930,5260,5260,5260,5260,0
20240603,174100,28034206930,5260,5260,5260,5260,0
20240603,174000,28034206930,5260,5260,5260,5260,0
20240603,173900,28034206930,5260,5260,5260,5260,0
20240603,173800,28034206930,5260,5260,5260,5260,0
20240603,173700,28034206930,5260,5260,5260,5260,0
20240603,173600,28034206930,5260,5260,5260,5260,0
20240603,173500,28034206930,5260,5260,5260,5260,0
20240603,173400,28034206930,5260,5260,5260,5260,0
20240603,173300,28034206930,5260,5260,5260,5260,0
20240603,173200,28034206930,5260,5260,5260,5260,0
20240603,173100,28034206930,5260,5260,5260,5260,0
20240603,173000,28034206930,5260,5260,5260,5260,0
20240603,172900,28034206930,5260,5260,5260,5260,0
20240603,172800,28034206930,5260,5260,5260,5260,0
20240603,172700,28034206930,5260,5260,5260,5260,0
20240603,172600,28034206930,5260,5260,5260,5260,0
20240603,172500,28034206930,5260,5260,5260,5260,0
20240603,172400,28034206930,5260,5260,5260,5260,0
20240603,172300,28034206930,5260,5260,5260,5260,0
20240603,172200,28034206930,5260,5260,5260,5260,0
20240603,172100,28034206930,5260,5260,5260,5260,0
20240603,172000,28034206930,5260,5260,5260,5260,0
20240603,171900,28034206930,5260,5260,5260,5260,0
20240603,171800,28034206930,5260,5260,5260,5260,0
20240603,171700,28034206930,5260,5260,5260,5260,0
20240603,171600,28034206930,5260,5260,5260,5260,0
20240603,171500,28034206930,5260,5260,5260,5260,0
20240603,171400,28034206930,5260,5260,5260,5260,0
20240603,171300,28034206930,5260,5260,5260,5260,53672
20240603,171200,28034206930,5260,5260,5260,5260,0
20240603,171100,28034206930,5260,5260,5260,5260,0
20240603,171000,28034206930,5260,5260,5260,5260,0
20240603,170900,28034206930,5260,5260,5260,5260,0
20240603,170800,28034206930,5260,5260,5260,5260,0
20240603,170700,28034206930,5260,5260,5260,5260,0
20240603,170600,28034206930,5260,5260,5260,5260,0
20240603,170500,28034206930,5260,5260,5260,5260,0
20240603,170400,28034206930,5260,5260,5260,5260,0
20240603,170300,28034206930,5260,5260,5260,5260,0
20240603,170200,28034206930,5260,5260,5260,5260,0
20240603,170100,28034206930,5260,5260,5260,5260,0
20240603,170000,28034206930,5260,5260,5260,5260,0
20240603,165900,28034206930,5260,5260,5260,5260,0
20240603,165800,28034206930,5260,5260,5260,5260,0
20240603,165700,28034206930,5260,5260,5260,5260,0
20240603,165600,28034206930,5260,5260,5260,5260,0
20240603,165500,28034206930,5260,5260,5260,5260,0
20240603,165400,28034206930,5260,5260,5260,5260,0
20240603,165300,28034206930,5260,5260,5260,5260,0
20240603,165200,28034206930,5260,5260,5260,5260,0
20240603,165100,28034206930,5260,5260,5260,5260,0
20240603,165000,28034206930,5260,5260,5260,5260,0
20240603,164900,28034206930,5260,5260,5260,5260,0
20240603,164800,28034206930,5260,5260,5260,5260,0
20240603,164700,28034206930,5260,5260,5260,5260,0
20240603,164600,28034206930,5260,5260,5260,5260,0
20240603,164500,28034206930,5260,5260,5260,5260,0
20240603,164400,28034206930,5260,5260,5260,5260,0
20240603,164300,28034206930,5260,5260,5260,5260,53672
20240603,164200,28034206930,5260,5260,5260,5260,0
20240603,164100,28034206930,5260,5260,5260,5260,0
20240603,164000,28034206930,5260,5260,5260,5260,0
20240603,163900,28034206930,5260,5260,5260,5260,0
20240603,163800,28034206930,5260,5260,5260,5260,0
20240603,163700,28034206930,5260,5260,5260,5260,0
20240603,163600,28034206930,5260,5260,5260,5260,0
20240603,163500,28034206930,5260,5260,5260,5260,0
20240603,163400,28034206930,5260,5260,5260,5260,0
20240603,163300,28034206930,5260,5260,5260,5260,0
20240603,163200,28034206930,5260,5260,5260,5260,0
20240603,163100,28034206930,5260,5260,5260,5260,0
20240603,163000,28034206930,5260,5260,5260,5260,0
20240603,162900,28034206930,5260,5260,5260,5260,0
20240603,162800,28034206930,5260,5260,5260,5260,0
20240603,162700,28034206930,5260,5260,5260,5260,0
20240603,162600,28034206930,5260,5260,5260,5260,0
20240603,162500,28034206930,5260,5260,5260,5260,0
20240603,162400,28034206930,5260,5260,5260,5260,0
20240603,162300,28034206930,5260,5260,5260,5260,0
20240603,162200,28034206930,5260,5260,5260,5260,0
20240603,162100,28034206930,5260,5260,5260,5260,0
20240603,162000,28034206930,5260,5260,5260,5260,0
20240603,161900,28034206930,5260,5260,5260,5260,0
20240603,161800,28034206930,5260,5260,5260,5260,0
20240603,161700,28034206930,5260,5260,5260,5260,0
20240603,161600,28034206930,5260,5260,5260,5260,0
20240603,161500,28034206930,5260,5260,5260,5260,0
20240603,161400,28034206930,5260,5260,5260,5260,0
20240603,161300,28034206930,5260,5260,5260,5260,53672
20240603,161200,28034206930,5260,5260,5260,5260,0
20240603,161100,28034206930,5260,5260,5260,5260,0
20240603,161000,28034206930,5260,5260,5260,5260,0
20240603,160900,28034206930,5260,5260,5260,5260,0
20240603,160800,28034206930,5260,5260,5260,5260,0
20240603,160700,28034206930,5260,5260,5260,5260,0
20240603,160600,28034206930,5260,5260,5260,5260,0
20240603,160500,28034206930,5260,5260,5260,5260,0
20240603,160400,28034206930,5260,5260,5260,5260,0
20240603,160300,28034206930,5260,5260,5260,5260,0
20240603,160200,28034206930,5260,5260,5260,5260,0
20240603,160100,28034206930,5260,5260,5260,5260,0
20240603,160000,28034206930,5260,5260,5260,5260,0
20240603,155900,28034206930,5260,5260,5260,5260,0
20240603,155800,28034206930,5260,5260,5260,5260,0
20240603,155700,28034206930,5260,5260,5260,5260,0
20240603,155600,28034206930,5260,5260,5260,5260,0
20240603,155500,28034206930,5260,5260,5260,5260,0
20240603,155400,28034206930,5260,5260,5260,5260,0
20240603,155300,28034206930,5260,5260,5260,5260,0
20240603,155200,28034206930,5260,5260,5260,5260,0
20240603,155100,28034206930,5260,5260,5260,5260,0
20240603,155000,28034206930,5260,5260,5260,5260,0
20240603,154900,28034206930,5260,5260,5260,5260,0
20240603,154800,28034206930,5260,5260,5260,5260,0
20240603,154700,28034206930,5260,5260,5260,5260,0
20240603,154600,28034206930,5260,5260,5260,5260,0
20240603,154500,28034206930,5260,5260,5260,5260,0
20240603,154400,28034206930,5260,5260,5260,5260,0
20240603,154300,28034206930,5260,5260,5260,5260,53672
20240603,154200,28034206930,5260,5260,5260,5260,0
20240603,154100,28034206930,5260,5260,5260,5260,0
20240603,154000,28034206930,5260,5260,5260,5260,0
20240603,153900,28034206930,5260,5260,5260,5260,0
20240603,153800,28034206930,5260,5260,5260,5260,0
20240603,153700,28034206930,5260,5260,5260,5260,0
20240603,153600,28034206930,5260,5260,5260,5260,0
20240603,153500,28034206930,5260,5260,5260,5260,0
20240603,153400,28034206930,5260,5260,5260,5260,0
20240603,153300,28034206930,5260,5260,5260,5260,0
20240603,153200,28034206930,5260,5260,5260,5260,0
20240603,153100,28034206930,5260,5260,5260,5260,0
20240603,153000,28034206930,5260,5260,5260,5260,53672
20240603,152900,27751892210,5280,5280,5280,5280,0
20240603,152800,27751892210,5280,5280,5280,5280,0
20240603,152700,27751892210,5280,5280,5280,5280,0
20240603,152600,27751892210,5280,5280,5280,5280,0
20240603,152500,27751892210,5280,5280,5280,5280,0
20240603,152400,27751892210,5280,5280,5280,5280,0
20240603,152300,27751892210,5280,5280,5280,5280,0
20240603,152200,27751892210,5280,5280,5280,5280,0
20240603,152100,27751892210,5280,5280,5280,5280,0
20240603,152000,27751892210,5280,5280,5280,5280,0
20240603,151900,27751892210,5280,5270,5290,5270,19440
20240603,151800,27649166600,5280,5270,5280,5260,9867
20240603,151700,27597140880,5270,5270,5280,5260,15529
20240603,151600,27515288230,5270,5280,5290,5270,9370
20240603,151500,27465845530,5280,5280,5290,5270,7567
20240603,151400,27425855860,5270,5270,5290,5270,11786
20240603,151300,27363662840,5280,5290,5290,5270,1887
20240603,151200,27353700360,5280,5270,5280,5270,5727
20240603,151100,27323498780,5280,5290,5300,5270,7945
20240603,151000,27281551650,5290,5300,5300,5290,6387
20240603,150900,27247742990,5300,5280,5300,5280,4966
20240603,150800,27221495410,5280,5290,5290,5280,3842
20240603,150700,27201179340,5290,5280,5290,5280,6688
20240603,150600,27165828450,5280,5290,5290,5280,2878
20240603,150500,27150608930,5290,5300,5310,5290,9602
20240603,150400,27099740720,5290,5280,5300,5270,14564
20240603,150300,27022673490,5260,5260,5280,5250,11235
20240603,150200,26963646530,5260,5260,5270,5250,7771
20240603,150100,26922792010,5270,5260,5270,5250,8182
20240603,150000,26879752330,5270,5270,5280,5260,4982
20240603,145900,26853485990,5270,5260,5270,5260,984
20240603,145800,26848300510,5260,5270,5270,5260,3834
20240603,145700,26828097790,5280,5270,5290,5270,3366
20240603,145600,26810323330,5270,5280,5290,5270,3161
20240603,145500,26793617640,5270,5270,5280,5270,2553
20240603,145400,26780146920,5270,5280,5280,5270,2243
20240603,145300,26768326110,5280,5280,5280,5280,1907
20240603,145200,26758257150,5280,5270,5290,5270,1261
20240603,145100,26751599200,5270,5260,5280,5260,4346
20240603,145000,26728689840,5240,5250,5250,5240,5625
20240603,144900,26699174980,5250,5240,5250,5240,463
20240603,144800,26696746860,5250,5240,5260,5240,1362
20240603,144700,26689609500,5240,5240,5250,5240,1282
20240603,144600,26682880410,5240,5240,5260,5230,5222
20240603,144500,26655466160,5230,5250,5260,5230,9672
20240603,144400,26604712100,5250,5270,5290,5250,4150
20240603,144300,26582869070,5270,5280,5280,5270,4609
20240603,144200,26558565160,5280,5290,5300,5270,8140
20240603,144100,26515654930,5290,5300,5300,5290,687
20240603,144000,26512016270,5300,5300,5300,5280,3732
20240603,143900,26492299130,5280,5290,5310,5280,9973
20240603,143800,26439443750,5310,5310,5310,5290,3152
20240603,143700,26422734970,5310,5310,5310,5310,2316
20240603,143600,26410437010,5310,5310,5320,5310,1974
20240603,143500,26399948780,5310,5300,5310,5290,8273
20240603,143400,26356054540,5300,5300,5300,5290,2332
20240603,143300,26343711190,5300,5300,5320,5300,2553
20240603,143200,26330132870,5320,5310,5320,5290,4485
20240603,143100,26306336740,5300,5290,5310,5290,8344
20240603,143000,26262089480,5300,5290,5300,5290,1486
20240603,142900,26254228530,5270,5270,5280,5270,2879
20240603,142800,26239040610,5270,5290,5290,5270,2292
20240603,142700,26226955560,5290,5280,5290,5270,6237
20240603,142600,26194019410,5280,5270,5280,5260,780
20240603,142500,26189909130,5260,5280,5280,5260,3382
20240603,142400,26172084790,5280,5290,5290,5270,2289
20240603,142300,26160007730,5270,5300,5300,5270,1570
20240603,142200,26151721590,5300,5300,5300,5280,1098
20240603,142100,26145906200,5300,5290,5300,5270,3453
20240603,142000,26127672650,5290,5290,5290,5280,969
20240603,141900,26122547530,5290,5290,5290,5280,525
20240603,141800,26119770290,5290,5280,5290,5280,1334
20240603,141700,26112724920,5280,5270,5280,5270,5241
20240603,141600,26085104770,5260,5260,5290,5260,2277
20240603,141500,26073124750,5260,5280,5300,5250,4589
20240603,141400,26048883020,5290,5310,5320,5280,3693
20240603,141300,26029306800,5320,5300,5330,5300,18923
20240603,141200,25928866690,5300,5300,5300,5270,2995
20240603,141100,25913030370,5300,5300,5310,5280,5402
20240603,141000,25884399560,5300,5300,5310,5280,4704
20240603,140900,25859501690,5300,5310,5310,5300,3641
20240603,140800,25840195790,5310,5300,5310,5290,2858
20240603,140700,25825047610,5300,5290,5310,5290,5438
20240603,140600,25796234460,5300,5320,5330,5290,18983
20240603,140500,25695396390,5320,5220,5320,5220,48609
20240603,140400,25438435490,5220,5230,5250,5220,3110
20240603,140300,25422183500,5240,5220,5250,5220,1703
20240603,140200,25413282310,5220,5220,5240,5220,9946
20240603,140100,25361253310,5220,5230,5230,5220,67
20240603,140000,25360903530,5230,5220,5230,5220,391
20240603,135900,25358859010,5220,5220,5220,5210,2990
20240603,135800,25343251490,5220,5230,5230,5210,6874
20240603,135700,25307334210,5230,5230,5230,5220,902
20240603,135600,25302622280,5220,5220,5230,5220,942
20240603,135500,25297704940,5210,5200,5210,5200,517
20240603,135400,25295011510,5200,5210,5210,5190,375
20240603,135300,25293059520,5190,5200,5200,5190,176
20240603,135200,25292145510,5190,5210,5220,5190,3128
20240603,135100,25275871440,5210,5220,5230,5200,2585
20240603,135000,25262380840,5220,5200,5220,5190,1348
20240603,134900,25255366150,5190,5200,5200,5190,1118
20240603,134800,25249557220,5200,5200,5210,5200,528
20240603,134700,25246811520,5200,5180,5210,5170,3489
20240603,134600,25228698180,5180,5180,5180,5180,478
20240603,134500,25226222140,5180,5190,5190,5170,1731
20240603,134400,25217269650,5190,5160,5190,5160,2199
20240603,134300,25205900070,5160,5160,5170,5160,1971
20240603,134200,25195728940,5170,5170,5170,5160,3158
20240603,134100,25179418600,5180,5190,5190,5180,3761
20240603,134000,25159930890,5190,5190,5190,5190,58
20240603,133900,25159629870,5200,5220,5220,5190,4370
20240603,133800,25136865200,5220,5210,5220,5210,3841
20240603,133700,25116816220,5220,5210,5220,5210,56
20240603,133600,25116524010,5210,5220,5220,5210,1327
20240603,133500,25109610330,5210,5200,5210,5200,2052
20240603,133400,25098931380,5200,5190,5200,5180,1862
20240603,133300,25089262040,5180,5200,5200,5180,2533
20240603,133200,25076105930,5200,5210,5210,5200,4549
20240603,133100,25052444300,5210,5220,5220,5200,4797
20240603,133000,25027470520,5220,5240,5240,5200,3164
20240603,132900,25010948200,5230,5240,5250,5230,4849
20240603,132800,24985568800,5250,5250,5250,5250,0
20240603,132700,24985568800,5250,5260,5260,5240,1421
20240603,132600,24978119130,5260,5280,5280,5250,978
20240603,132500,24972974870,5280,5260,5280,5260,286
20240603,132400,24971470130,5250,5280,5280,5250,2853
20240603,132300,24956468490,5260,5280,5280,5260,3889
20240603,132200,24935935690,5280,5270,5280,5270,2723
20240603,132100,24921575260,5260,5250,5280,5250,1277
20240603,132000,24914869920,5250,5230,5280,5230,18994
20240603,131900,24815033010,5240,5240,5240,5220,6880
20240603,131800,24778997770,5240,5220,5240,5220,518
20240603,131700,24776283580,5220,5230,5240,5220,1658
20240603,131600,24767614590,5230,5240,5240,5230,1350
20240603,131500,24760550590,5240,5240,5240,5240,749
20240603,131400,24756625830,5240,5230,5240,5230,356
20240603,131300,24754763640,5230,5230,5230,5220,2822
20240603,131200,24740020880,5240,5220,5240,5200,3459
20240603,131100,24721964440,5200,5210,5210,5200,888
20240603,131000,24717341840,5200,5200,5210,5200,190
20240603,130900,24716352440,5210,5230,5230,5210,2138
20240603,130800,24705212350,5230,5220,5240,5220,4004
20240603,130700,24684275030,5230,5230,5240,5220,2671
20240603,130600,24670305490,5230,5220,5230,5210,2768
20240603,130500,24655868950,5220,5220,5220,5220,388
20240603,130400,24653843590,5210,5200,5220,5200,3141
20240603,130300,24637488340,5200,5210,5210,5200,1494
20240603,130200,24629719290,5200,5200,5210,5200,1739
20240603,130100,24620661360,5200,5200,5210,5200,1411
20240603,130000,24613320210,5200,5190,5200,5190,999
20240603,125900,24608127980,5200,5200,5200,5200,832
20240603,125800,24603801580,5200,5200,5200,5190,732
20240603,125700,24599996480,5200,5190,5200,5190,3333
20240603,125600,24582681690,5190,5150,5190,5150,5336
20240603,125500,24555033170,5150,5170,5180,5150,4914
20240603,125400,24529634510,5160,5170,5180,5160,3844
20240603,125300,24509760220,5170,5190,5190,5170,2245
20240603,125200,24498137150,5190,5190,5200,5190,2981
20240603,125100,24482662120,5200,5200,5210,5190,4575
20240603,125000,24458874830,5200,5150,5200,5150,6927
20240603,124900,24422956220,5150,5150,5180,5150,5519
20240603,124800,24394519410,5150,5160,5190,5110,23328
20240603,124700,24274591390,5160,5200,5200,5150,32020
20240603,124600,24108878840,5210,5210,5220,5200,6531
20240603,124500,24074891210,5210,5220,5230,5210,6098
20240603,124400,24043110490,5220,5220,5220,5210,5333
20240603,124300,24015302730,5210,5220,5220,5210,1692
20240603,124200,24006481090,5220,5210,5220,5200,10338
20240603,124100,23952629980,5210,5220,5220,5210,7892
20240603,124000,23911483910,5230,5230,5240,5220,11506
20240603,123900,23851312360,5230,5250,5250,5230,7456
20240603,123800,23812234460,5260,5250,5260,5240,1710
20240603,123700,23803257200,5250,5260,5270,5250,7971
20240603,123600,23761370260,5260,5270,5280,5260,6171
20240603,123500,23728849540,5280,5280,5280,5280,3373
20240603,123400,23711040100,5290,5290,5290,5290,299
20240603,123300,23709458390,5290,5290,5290,5280,451
20240603,123200,23707072760,5290,5290,5290,5270,1657
20240603,123100,23698327850,5290,5290,5290,5290,691
20240603,123000,23694672460,5290,5300,5300,5290,2549
20240603,122900,23681170930,5300,5280,5300,5280,7626
20240603,122800,23640825560,5290,5270,5290,5270,672
20240603,122700,23637278020,5270,5280,5290,5270,2079
20240603,122600,23626300640,5270,5280,5280,5270,1933
20240603,122500,23616103730,5280,5280,5280,5270,1009
20240603,122400,23610776410,5280,5280,5290,5280,1315
20240603,122300,23603825590,5270,5290,5290,5270,1477
20240603,122200,23596025870,5290,5270,5290,5270,383
20240603,122100,23594002660,5270,5280,5290,5270,1120
20240603,122000,23588083260,5290,5280,5290,5280,1424
20240603,121900,23580551520,5280,5250,5280,5250,4374
20240603,121800,23557483950,5270,5270,5270,5250,2710
20240603,121700,23543213090,5260,5260,5260,5250,1294
20240603,121600,23536406780,5260,5280,5280,5260,1703
20240603,121500,23527445370,5280,5260,5280,5260,2651
20240603,121400,23513476490,5270,5270,5270,5250,1466
20240603,121300,23505763090,5270,5260,5270,5250,1879
20240603,121200,23495880240,5250,5250,5260,5250,1715
20240603,121100,23486875620,5250,5270,5280,5250,4040
20240603,121000,23465602170,5280,5280,5280,5280,1782
20240603,120900,23456193210,5280,5260,5280,5260,1524
20240603,120800,23448169940,5260,5260,5270,5250,2630
20240603,120700,23434329870,5260,5270,5270,5250,1197
20240603,120600,23428039220,5260,5250,5260,5250,1468
20240603,120500,23420317830,5250,5280,5280,5250,3100
20240603,120400,23403994080,5260,5280,5280,5260,476
20240603,120300,23401490240,5280,5290,5290,5270,1203
20240603,120200,23395136090,5290,5270,5300,5260,3446
20240603,120100,23376988140,5300,5260,5300,5260,2814
20240603,120000,23362136160,5260,5280,5290,5260,6230
20240603,115900,23329325760,5300,5280,5300,5270,1536
20240603,115800,23321219580,5280,5280,5290,5280,3167
20240603,115700,23304481270,5280,5280,5290,5280,2954
20240603,115600,23288861840,5280,5270,5280,5270,743
20240603,115500,23284942800,5270,5270,5270,5260,1588
20240603,115400,23276584310,5270,5270,5280,5270,610
20240603,115300,23273368600,5270,5280,5280,5260,697
20240603,115200,23269698480,5290,5280,5290,5270,832
20240603,115100,23265300340,5270,5280,5290,5260,388
20240603,115000,23263258870,5290,5280,5290,5260,3132
20240603,114900,23246771910,5280,5280,5280,5250,661
20240603,114800,23243284080,5250,5290,5290,5250,3123
20240603,114700,23226839160,5300,5300,5310,5280,3883
20240603,114600,23206276510,5300,5280,5300,5280,4304
20240603,114500,23183503320,5280,5270,5280,5270,718
20240603,114400,23179713180,5280,5280,5280,5270,406
20240603,114300,23177570530,5280,5250,5280,5240,11284
20240603,114200,23118301670,5240,5240,5240,5230,3256
20240603,114100,23101244710,5240,5250,5250,5240,329
20240603,114000,23099520410,5250,5240,5250,5230,2363
20240603,113900,23087149940,5240,5250,5250,5240,8213
20240603,113800,23044070460,5250,5250,5260,5240,2502
20240603,113700,23030934970,5250,5250,5260,5240,2525
20240603,113600,23017678570,5260,5270,5270,5250,2175
20240603,113500,23006255300,5270,5250,5270,5250,2162
20240603,113400,22994902180,5270,5270,5290,5260,9208
20240603,113300,22946381020,5280,5270,5280,5270,1255
20240603,113200,22939767070,5270,5270,5300,5270,10133
20240603,113100,22886245510,5270,5260,5270,5260,6395
20240603,113000,22852603170,5260,5260,5270,5260,1625
20240603,112900,22844050250,5260,5260,5270,5260,1262
20240603,112800,22837407800,5250,5260,5260,5250,1805
20240603,112700,22827919320,5260,5270,5270,5260,1116
20240603,112600,22822049100,5270,5240,5270,5240,3648
20240603,112500,22802876070,5240,5250,5250,5240,442
20240603,112400,22800558900,5250,5230,5250,5230,4855
20240603,112300,22775135650,5230,5230,5240,5230,722
20240603,112200,22771355840,5230,5230,5240,5220,3020
20240603,112100,22755563880,5230,5240,5240,5230,1465
20240603,112000,22747893470,5230,5230,5230,5220,2696
20240603,111900,22733811110,5230,5220,5240,5220,2041
20240603,111800,22723147210,5230,5250,5250,5220,4207
20240603,111700,22701116260,5240,5250,5250,5240,3228
20240603,111600,22684173020,5250,5250,5260,5250,2623
20240603,111500,22670401270,5250,5280,5280,5240,6343
20240603,111400,22637045130,5260,5300,5300,5250,7854
20240603,111300,22595429320,5250,5250,5300,5250,5510
20240603,111200,22566327150,5260,5270,5270,5250,7064
20240603,111100,22529179130,5270,5280,5280,5260,5428
20240603,111000,22500587520,5280,5290,5290,5270,1170
20240603,110900,22494402600,5300,5300,5300,5270,9370
20240603,110800,22444849480,5300,5280,5300,5280,3579
20240603,110700,22425917410,5280,5300,5300,5280,12186
20240603,110600,22361435690,5310,5310,5320,5300,3356
20240603,110500,22343619150,5310,5320,5340,5290,13165
20240603,110400,22273641590,5310,5330,5360,5300,15933
20240603,110300,22188892850,5360,5370,5370,5330,17441
20240603,110200,22095453610,5370,5390,5390,5340,16519
20240603,110100,22006819240,5390,5350,5390,5350,31494
20240603,110000,21837501560,5340,5350,5360,5340,17185
20240603,105900,21745576160,5340,5330,5350,5330,6643
20240603,105800,21710088960,5320,5310,5340,5300,25533
20240603,105700,21574140410,5310,5270,5310,5260,16715
20240603,105600,21485594430,5270,5280,5280,5270,2240
20240603,105500,21473780990,5270,5260,5270,5250,4606
20240603,105400,21449549130,5260,5260,5260,5230,3876
20240603,105300,21429202850,5250,5220,5260,5210,3973
20240603,105200,21408378910,5220,5220,5220,5220,516
20240603,105100,21405685390,5220,5200,5220,5200,3473
20240603,105000,21387570200,5200,5210,5210,5200,5874
20240603,104900,21357025000,5210,5200,5230,5200,5090
20240603,104800,21330488640,5200,5210,5220,5200,3823
20240603,104700,21310582360,5210,5220,5220,5210,2721
20240603,104600,21296401700,5220,5230,5230,5210,2280
20240603,104500,21284506300,5230,5220,5230,5200,32761
20240603,104400,21113974730,5230,5240,5250,5230,4824
20240603,104300,21088707500,5240,5240,5270,5240,11462
20240603,104200,21028535750,5240,5230,5260,5230,5164
20240603,104100,21001464730,5220,5250,5250,5220,17304
20240603,104000,20910902060,5250,5220,5250,5220,3775
20240603,103900,20891106600,5220,5220,5230,5210,7454
20240603,103800,20852210450,5200,5200,5210,5200,4311
20240603,103700,20829761260,5220,5200,5220,5180,28444
20240603,103600,20682018190,5200,5200,5230,5190,25315
20240603,103500,20550406640,5200,5250,5250,5200,10868
20240603,103400,20493745710,5250,5250,5260,5230,13696
20240603,103300,20421911550,5240,5260,5270,5240,14307
20240603,103200,20346718280,5260,5290,5300,5260,16334
20240603,103100,20260627980,5290,5290,5300,5290,2645
20240603,103000,20246632140,5300,5270,5300,5260,7148
20240603,102900,20208894400,5270,5300,5320,5270,12105
20240603,102800,20145022110,5300,5290,5320,5270,3833
20240603,102700,20124695410,5270,5300,5300,5270,8756
20240603,102600,20078462060,5320,5320,5330,5300,8316
20240603,102500,20034233610,5330,5330,5340,5320,13280
20240603,102400,19963454930,5330,5300,5360,5300,31512
20240603,102300,19795291250,5310,5240,5310,5240,47790
20240603,102200,19542924960,5250,5220,5260,5220,5551
20240603,102100,19513839870,5230,5250,5250,5210,9516
20240603,102000,19464096190,5260,5240,5280,5240,7800
20240603,101900,19423083770,5240,5240,5270,5240,19833
20240603,101800,19318885710,5240,5240,5260,5210,7863
20240603,101700,19277650970,5240,5200,5260,5180,31295
20240603,101600,19114447360,5200,5260,5280,5200,44528
20240603,101500,18881479700,5260,5260,5280,5260,8160
20240603,101400,18838492370,5250,5280,5290,5250,15290
20240603,101300,18757919540,5270,5310,5320,5270,25793
20240603,101200,18621494220,5310,5310,5330,5300,14212
20240603,101100,18546024500,5320,5350,5350,5310,11965
20240603,101000,18482266000,5350,5280,5350,5280,13138
20240603,100900,18412503270,5290,5280,5290,5240,27326
20240603,100800,18268754610,5260,5280,5300,5260,25443
20240603,100700,18134445810,5290,5300,5330,5280,39264
20240603,100600,17926428500,5300,5310,5330,5300,42932
20240603,100500,17698245390,5310,5410,5410,5310,81337
20240603,100400,17262735650,5410,5360,5430,5360,28314
20240603,100300,17109771730,5370,5430,5430,5330,56251
20240603,100200,16807963210,5430,5370,5430,5360,42712
20240603,100100,16577202670,5370,5390,5400,5350,73367
20240603,100000,16181888030,5390,5310,5390,5310,67197
20240603,095900,15821288650,5320,5320,5320,5290,15982
20240603,095800,15736332260,5320,5340,5340,5270,64902
20240603,095700,15392341610,5330,5380,5390,5290,88176
20240603,095600,14921040470,5380,5320,5380,5300,106542
20240603,095500,14352934690,5310,5250,5320,5250,76281
20240603,095400,13948854430,5260,5270,5270,5250,14383
20240603,095300,13873202400,5260,5250,5280,5240,31192
20240603,095200,13709039560,5250,5250,5260,5230,27212
20240603,095100,13566252980,5250,5210,5250,5160,20827
20240603,095000,13457313790,5200,5160,5230,5150,28922
20240603,094900,13306747340,5170,5160,5180,5150,7019
20240603,094800,13270502390,5160,5140,5170,5130,12208
20240603,094700,13207752180,5130,5190,5190,5120,22039
20240603,094600,13093918640,5190,5130,5200,5100,28143
20240603,094500,12948952830,5150,5170,5190,5130,36095
20240603,094400,12763054660,5190,5200,5200,5170,22778
20240603,094300,12645090960,5200,5160,5220,5160,27947
20240603,094200,12499954140,5170,5260,5280,5160,73419
20240603,094100,12116336530,5270,5190,5270,5180,42150
20240603,094000,11895510130,5190,5280,5320,5180,90839
20240603,093900,11418486290,5290,5160,5340,5140,198153
20240603,093800,10376140600,5160,5170,5190,5140,37208
20240603,093700,10183788860,5170,5140,5180,5120,20308
20240603,093600,10079269540,5140,5180,5190,5140,50661
20240603,093500,9816935810,5180,5140,5180,5120,35293
20240603,093400,9634711510,5140,5090,5160,5080,42015
20240603,093300,9419199430,5100,5090,5110,5080,18439
20240603,093200,9325304210,5090,5130,5150,5080,68650
20240603,093100,8973530950,5120,5040,5150,5030,89233
20240603,093000,8518865030,5040,4990,5040,4980,21954
20240603,092900,8408785775,4990,4950,5010,4950,36574
20240603,092800,8226517815,4950,4950,4970,4940,20894
20240603,092700,8123047410,4950,4985,4990,4945,20973
20240603,092600,8019019865,4990,5000,5020,4970,24389
20240603,092500,7897182630,5000,4960,5010,4960,11235
20240603,092400,7841211200,4970,4970,5010,4950,18606
20240603,092300,7748703270,4975,4955,5010,4955,42451
20240603,092200,7537083535,4965,4930,4965,4925,50015
20240603,092100,7289865065,4925,4960,4965,4925,16518
20240603,092000,7208284705,4965,4975,4980,4925,56236
20240603,091900,6929834850,4975,5030,5030,4975,70028
20240603,091800,6579871740,5040,5030,5070,5020,40717
20240603,091700,6374679580,5030,5100,5150,5030,81769
20240603,091600,5958648430,5100,5190,5200,5070,134126
20240603,091500,5270617140,5180,5020,5190,5010,137172
20240603,091400,4567225120,5020,5060,5100,5010,191996
20240603,091300,3597164580,5030,5030,5030,5030,0
20240603,091200,3597164580,5030,5030,5040,5030,17799
20240603,091100,3507477200,5030,4985,5040,4955,135676
20240603,091000,2828333895,4985,4900,4990,4875,83804
20240603,090900,2413881510,4900,4885,4915,4860,38019
20240603,090800,2227872260,4880,4905,4920,4870,43036
20240603,090700,2017278335,4905,4905,4960,4875,111950
20240603,090600,1466617670,4910,4835,4920,4810,73317
20240603,090500,1109083665,4830,4810,4840,4790,65126
20240603,090400,795687105,4815,4750,4825,4750,82775
20240603,090300,399617065,4750,4670,4750,4650,28722
20240603,090200,264172690,4670,4670,4690,4640,14116
20240603,090100,198217040,4665,4665,4690,4630,28260
20240603,090000,66672580,4670,4585,4685,4585,13621