KissMeData/128660/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202100,476677975,4040,4040,4040,4040,5456
20240603,202000,476677975,4040,4040,4040,4040,0
20240603,201900,476677975,4040,4040,4040,4040,0
20240603,201800,476677975,4040,4040,4040,4040,0
20240603,201700,476677975,4040,4040,4040,4040,0
20240603,201600,476677975,4040,4040,4040,4040,0
20240603,201500,476677975,4040,4040,4040,4040,0
20240603,201400,476677975,4040,4040,4040,4040,0
20240603,201300,476677975,4040,4040,4040,4040,0
20240603,201200,476677975,4040,4040,4040,4040,0
20240603,201100,476677975,4040,4040,4040,4040,0
20240603,201000,476677975,4040,4040,4040,4040,0
20240603,200900,476677975,4040,4040,4040,4040,0
20240603,200800,476677975,4040,4040,4040,4040,0
20240603,200700,476677975,4040,4040,4040,4040,0
20240603,200600,476677975,4040,4040,4040,4040,0
20240603,200500,476677975,4040,4040,4040,4040,0
20240603,200400,476677975,4040,4040,4040,4040,0
20240603,200300,476677975,4040,4040,4040,4040,0
20240603,200200,476677975,4040,4040,4040,4040,0
20240603,200100,476677975,4040,4040,4040,4040,0
20240603,200000,476677975,4040,4040,4040,4040,0
20240603,195900,476677975,4040,4040,4040,4040,0
20240603,195800,476677975,4040,4040,4040,4040,0
20240603,195700,476677975,4040,4040,4040,4040,0
20240603,195600,476677975,4040,4040,4040,4040,0
20240603,195500,476677975,4040,4040,4040,4040,0
20240603,195400,476677975,4040,4040,4040,4040,0
20240603,195300,476677975,4040,4040,4040,4040,0
20240603,195200,476677975,4040,4040,4040,4040,0
20240603,195100,476677975,4040,4040,4040,4040,5456
20240603,195000,476677975,4040,4040,4040,4040,0
20240603,194900,476677975,4040,4040,4040,4040,0
20240603,194800,476677975,4040,4040,4040,4040,0
20240603,194700,476677975,4040,4040,4040,4040,0
20240603,194600,476677975,4040,4040,4040,4040,0
20240603,194500,476677975,4040,4040,4040,4040,0
20240603,194400,476677975,4040,4040,4040,4040,0
20240603,194300,476677975,4040,4040,4040,4040,0
20240603,194200,476677975,4040,4040,4040,4040,0
20240603,194100,476677975,4040,4040,4040,4040,0
20240603,194000,476677975,4040,4040,4040,4040,0
20240603,193900,476677975,4040,4040,4040,4040,0
20240603,193800,476677975,4040,4040,4040,4040,0
20240603,193700,476677975,4040,4040,4040,4040,0
20240603,193600,476677975,4040,4040,4040,4040,0
20240603,193500,476677975,4040,4040,4040,4040,0
20240603,193400,476677975,4040,4040,4040,4040,0
20240603,193300,476677975,4040,4040,4040,4040,0
20240603,193200,476677975,4040,4040,4040,4040,0
20240603,193100,476677975,4040,4040,4040,4040,0
20240603,193000,476677975,4040,4040,4040,4040,0
20240603,192900,476677975,4040,4040,4040,4040,0
20240603,192800,476677975,4040,4040,4040,4040,0
20240603,192700,476677975,4040,4040,4040,4040,0
20240603,192600,476677975,4040,4040,4040,4040,0
20240603,192500,476677975,4040,4040,4040,4040,0
20240603,192400,476677975,4040,4040,4040,4040,0
20240603,192300,476677975,4040,4040,4040,4040,0
20240603,192200,476677975,4040,4040,4040,4040,0
20240603,192100,476677975,4040,4040,4040,4040,5456
20240603,192000,476677975,4040,4040,4040,4040,0
20240603,191900,476677975,4040,4040,4040,4040,0
20240603,191800,476677975,4040,4040,4040,4040,0
20240603,191700,476677975,4040,4040,4040,4040,0
20240603,191600,476677975,4040,4040,4040,4040,0
20240603,191500,476677975,4040,4040,4040,4040,0
20240603,191400,476677975,4040,4040,4040,4040,0
20240603,191300,476677975,4040,4040,4040,4040,0
20240603,191200,476677975,4040,4040,4040,4040,0
20240603,191100,476677975,4040,4040,4040,4040,0
20240603,191000,476677975,4040,4040,4040,4040,0
20240603,190900,476677975,4040,4040,4040,4040,0
20240603,190800,476677975,4040,4040,4040,4040,0
20240603,190700,476677975,4040,4040,4040,4040,0
20240603,190600,476677975,4040,4040,4040,4040,0
20240603,190500,476677975,4040,4040,4040,4040,0
20240603,190400,476677975,4040,4040,4040,4040,0
20240603,190300,476677975,4040,4040,4040,4040,0
20240603,190200,476677975,4040,4040,4040,4040,0
20240603,190100,476677975,4040,4040,4040,4040,0
20240603,190000,476677975,4040,4040,4040,4040,0
20240603,185900,476677975,4040,4040,4040,4040,0
20240603,185800,476677975,4040,4040,4040,4040,0
20240603,185700,476677975,4040,4040,4040,4040,0
20240603,185600,476677975,4040,4040,4040,4040,0
20240603,185500,476677975,4040,4040,4040,4040,0
20240603,185400,476677975,4040,4040,4040,4040,0
20240603,185300,476677975,4040,4040,4040,4040,0
20240603,185200,476677975,4040,4040,4040,4040,0
20240603,185100,476677975,4040,4040,4040,4040,5456
20240603,185000,476677975,4040,4040,4040,4040,0
20240603,184900,476677975,4040,4040,4040,4040,0
20240603,184800,476677975,4040,4040,4040,4040,0
20240603,184700,476677975,4040,4040,4040,4040,0
20240603,184600,476677975,4040,4040,4040,4040,0
20240603,184500,476677975,4040,4040,4040,4040,0
20240603,184400,476677975,4040,4040,4040,4040,0
20240603,184300,476677975,4040,4040,4040,4040,0
20240603,184200,476677975,4040,4040,4040,4040,0
20240603,184100,476677975,4040,4040,4040,4040,0
20240603,184000,476677975,4040,4040,4040,4040,0
20240603,183900,476677975,4040,4040,4040,4040,0
20240603,183800,476677975,4040,4040,4040,4040,0
20240603,183700,476677975,4040,4040,4040,4040,0
20240603,183600,476677975,4040,4040,4040,4040,0
20240603,183500,476677975,4040,4040,4040,4040,0
20240603,183400,476677975,4040,4040,4040,4040,0
20240603,183300,476677975,4040,4040,4040,4040,0
20240603,183200,476677975,4040,4040,4040,4040,0
20240603,183100,476677975,4040,4040,4040,4040,0
20240603,183000,476677975,4040,4040,4040,4040,0
20240603,182900,476677975,4040,4040,4040,4040,0
20240603,182800,476677975,4040,4040,4040,4040,0
20240603,182700,476677975,4040,4040,4040,4040,0
20240603,182600,476677975,4040,4040,4040,4040,0
20240603,182500,476677975,4040,4040,4040,4040,0
20240603,182400,476677975,4040,4040,4040,4040,0
20240603,182300,476677975,4040,4040,4040,4040,0
20240603,182200,476677975,4040,4040,4040,4040,0
20240603,182100,476677975,4040,4040,4040,4040,5456
20240603,182000,476677975,4040,4040,4040,4040,0
20240603,181900,476677975,4040,4040,4040,4040,0
20240603,181800,476677975,4040,4040,4040,4040,0
20240603,181700,476677975,4040,4040,4040,4040,0
20240603,181600,476677975,4040,4040,4040,4040,0
20240603,181500,476677975,4040,4040,4040,4040,0
20240603,181400,476677975,4040,4040,4040,4040,0
20240603,181300,476677975,4040,4040,4040,4040,0
20240603,181200,476677975,4040,4040,4040,4040,0
20240603,181100,476677975,4040,4040,4040,4040,0
20240603,181000,476677975,4040,4040,4040,4040,0
20240603,180900,476677975,4040,4040,4040,4040,0
20240603,180800,476677975,4040,4040,4040,4040,0
20240603,180700,476677975,4040,4040,4040,4040,0
20240603,180600,476677975,4040,4040,4040,4040,0
20240603,180500,476677975,4040,4040,4040,4040,0
20240603,180400,476677975,4040,4040,4040,4040,0
20240603,180300,476677975,4040,4040,4040,4040,0
20240603,180200,476677975,4040,4040,4040,4040,0
20240603,180100,476677975,4040,4040,4040,4040,0
20240603,180000,476677975,4040,4040,4040,4040,0
20240603,175900,476677975,4040,4040,4040,4040,0
20240603,175800,476677975,4040,4040,4040,4040,0
20240603,175700,476677975,4040,4040,4040,4040,0
20240603,175600,476677975,4040,4040,4040,4040,0
20240603,175500,476677975,4040,4040,4040,4040,0
20240603,175400,476677975,4040,4040,4040,4040,0
20240603,175300,476677975,4040,4040,4040,4040,0
20240603,175200,476677975,4040,4040,4040,4040,0
20240603,175100,476677975,4040,4040,4040,4040,5456
20240603,175000,476677975,4040,4040,4040,4040,0
20240603,174900,476677975,4040,4040,4040,4040,0
20240603,174800,476677975,4040,4040,4040,4040,0
20240603,174700,476677975,4040,4040,4040,4040,0
20240603,174600,476677975,4040,4040,4040,4040,0
20240603,174500,476677975,4040,4040,4040,4040,0
20240603,174400,476677975,4040,4040,4040,4040,0
20240603,174300,476677975,4040,4040,4040,4040,0
20240603,174200,476677975,4040,4040,4040,4040,0
20240603,174100,476677975,4040,4040,4040,4040,0
20240603,174000,476677975,4040,4040,4040,4040,0
20240603,173900,476677975,4040,4040,4040,4040,0
20240603,173800,476677975,4040,4040,4040,4040,0
20240603,173700,476677975,4040,4040,4040,4040,0
20240603,173600,476677975,4040,4040,4040,4040,0
20240603,173500,476677975,4040,4040,4040,4040,0
20240603,173400,476677975,4040,4040,4040,4040,0
20240603,173300,476677975,4040,4040,4040,4040,0
20240603,173200,476677975,4040,4040,4040,4040,0
20240603,173100,476677975,4040,4040,4040,4040,0
20240603,173000,476677975,4040,4040,4040,4040,0
20240603,172900,476677975,4040,4040,4040,4040,0
20240603,172800,476677975,4040,4040,4040,4040,0
20240603,172700,476677975,4040,4040,4040,4040,0
20240603,172600,476677975,4040,4040,4040,4040,0
20240603,172500,476677975,4040,4040,4040,4040,0
20240603,172400,476677975,4040,4040,4040,4040,0
20240603,172300,476677975,4040,4040,4040,4040,0
20240603,172200,476677975,4040,4040,4040,4040,0
20240603,172100,476677975,4040,4040,4040,4040,5456
20240603,172000,476677975,4040,4040,4040,4040,0
20240603,171900,476677975,4040,4040,4040,4040,0
20240603,171800,476677975,4040,4040,4040,4040,0
20240603,171700,476677975,4040,4040,4040,4040,0
20240603,171600,476677975,4040,4040,4040,4040,0
20240603,171500,476677975,4040,4040,4040,4040,0
20240603,171400,476677975,4040,4040,4040,4040,0
20240603,171300,476677975,4040,4040,4040,4040,0
20240603,171200,476677975,4040,4040,4040,4040,0
20240603,171100,476677975,4040,4040,4040,4040,0
20240603,171000,476677975,4040,4040,4040,4040,0
20240603,170900,476677975,4040,4040,4040,4040,0
20240603,170800,476677975,4040,4040,4040,4040,0
20240603,170700,476677975,4040,4040,4040,4040,0
20240603,170600,476677975,4040,4040,4040,4040,0
20240603,170500,476677975,4040,4040,4040,4040,0
20240603,170400,476677975,4040,4040,4040,4040,0
20240603,170300,476677975,4040,4040,4040,4040,0
20240603,170200,476677975,4040,4040,4040,4040,0
20240603,170100,476677975,4040,4040,4040,4040,0
20240603,170000,476677975,4040,4040,4040,4040,0
20240603,165900,476677975,4040,4040,4040,4040,0
20240603,165800,476677975,4040,4040,4040,4040,0
20240603,165700,476677975,4040,4040,4040,4040,0
20240603,165600,476677975,4040,4040,4040,4040,0
20240603,165500,476677975,4040,4040,4040,4040,0
20240603,165400,476677975,4040,4040,4040,4040,0
20240603,165300,476677975,4040,4040,4040,4040,0
20240603,165200,476677975,4040,4040,4040,4040,0
20240603,165100,476677975,4040,4040,4040,4040,5456
20240603,165000,476677975,4040,4040,4040,4040,0
20240603,164900,476677975,4040,4040,4040,4040,0
20240603,164800,476677975,4040,4040,4040,4040,0
20240603,164700,476677975,4040,4040,4040,4040,0
20240603,164600,476677975,4040,4040,4040,4040,0
20240603,164500,476677975,4040,4040,4040,4040,0
20240603,164400,476677975,4040,4040,4040,4040,0
20240603,164300,476677975,4040,4040,4040,4040,0
20240603,164200,476677975,4040,4040,4040,4040,0
20240603,164100,476677975,4040,4040,4040,4040,0
20240603,164000,476677975,4040,4040,4040,4040,0
20240603,163900,476677975,4040,4040,4040,4040,0
20240603,163800,476677975,4040,4040,4040,4040,0
20240603,163700,476677975,4040,4040,4040,4040,0
20240603,163600,476677975,4040,4040,4040,4040,0
20240603,163500,476677975,4040,4040,4040,4040,0
20240603,163400,476677975,4040,4040,4040,4040,0
20240603,163300,476677975,4040,4040,4040,4040,0
20240603,163200,476677975,4040,4040,4040,4040,0
20240603,163100,476677975,4040,4040,4040,4040,0
20240603,163000,476677975,4040,4040,4040,4040,0
20240603,162900,476677975,4040,4040,4040,4040,0
20240603,162800,476677975,4040,4040,4040,4040,0
20240603,162700,476677975,4040,4040,4040,4040,0
20240603,162600,476677975,4040,4040,4040,4040,0
20240603,162500,476677975,4040,4040,4040,4040,0
20240603,162400,476677975,4040,4040,4040,4040,0
20240603,162300,476677975,4040,4040,4040,4040,0
20240603,162200,476677975,4040,4040,4040,4040,0
20240603,162100,476677975,4040,4040,4040,4040,5456
20240603,162000,476677975,4040,4040,4040,4040,0
20240603,161900,476677975,4040,4040,4040,4040,0
20240603,161800,476677975,4040,4040,4040,4040,0
20240603,161700,476677975,4040,4040,4040,4040,0
20240603,161600,476677975,4040,4040,4040,4040,0
20240603,161500,476677975,4040,4040,4040,4040,0
20240603,161400,476677975,4040,4040,4040,4040,0
20240603,161300,476677975,4040,4040,4040,4040,0
20240603,161200,476677975,4040,4040,4040,4040,0
20240603,161100,476677975,4040,4040,4040,4040,0
20240603,161000,476677975,4040,4040,4040,4040,0
20240603,160900,476677975,4040,4040,4040,4040,0
20240603,160800,476677975,4040,4040,4040,4040,0
20240603,160700,476677975,4040,4040,4040,4040,0
20240603,160600,476677975,4040,4040,4040,4040,0
20240603,160500,476677975,4040,4040,4040,4040,0
20240603,160400,476677975,4040,4040,4040,4040,0
20240603,160300,476677975,4040,4040,4040,4040,0
20240603,160200,476677975,4040,4040,4040,4040,0
20240603,160100,476677975,4040,4040,4040,4040,0
20240603,160000,476677975,4040,4040,4040,4040,0
20240603,155900,476677975,4040,4040,4040,4040,0
20240603,155800,476677975,4040,4040,4040,4040,0
20240603,155700,476677975,4040,4040,4040,4040,0
20240603,155600,476677975,4040,4040,4040,4040,0
20240603,155500,476677975,4040,4040,4040,4040,0
20240603,155400,476677975,4040,4040,4040,4040,0
20240603,155300,476677975,4040,4040,4040,4040,0
20240603,155200,476677975,4040,4040,4040,4040,0
20240603,155100,476677975,4040,4040,4040,4040,5456
20240603,155000,476677975,4040,4040,4040,4040,0
20240603,154900,476677975,4040,4040,4040,4040,0
20240603,154800,476677975,4040,4040,4040,4040,0
20240603,154700,476677975,4040,4040,4040,4040,0
20240603,154600,476677975,4040,4040,4040,4040,0
20240603,154500,476677975,4040,4040,4040,4040,0
20240603,154400,476677975,4040,4040,4040,4040,0
20240603,154300,476677975,4040,4040,4040,4040,0
20240603,154200,476677975,4040,4040,4040,4040,0
20240603,154100,476677975,4040,4040,4040,4040,0
20240603,154000,476677975,4040,4040,4040,4040,0
20240603,153900,476677975,4040,4040,4040,4040,0
20240603,153800,476677975,4040,4040,4040,4040,0
20240603,153700,476677975,4040,4040,4040,4040,0
20240603,153600,476677975,4040,4040,4040,4040,0
20240603,153500,476677975,4040,4040,4040,4040,0
20240603,153400,476677975,4040,4040,4040,4040,0
20240603,153300,476677975,4040,4040,4040,4040,0
20240603,153200,476677975,4040,4040,4040,4040,0
20240603,153100,476677975,4040,4040,4040,4040,0
20240603,153000,476677975,4040,4040,4040,4040,5456
20240603,152900,454635735,4030,4030,4030,4030,0
20240603,152800,454635735,4030,4030,4030,4030,0
20240603,152700,454635735,4030,4030,4030,4030,0
20240603,152600,454635735,4030,4030,4030,4030,0
20240603,152500,454635735,4030,4030,4030,4030,0
20240603,152400,454635735,4030,4030,4030,4030,0
20240603,152300,454635735,4030,4030,4030,4030,0
20240603,152200,454635735,4030,4030,4030,4030,0
20240603,152100,454635735,4030,4030,4030,4030,0
20240603,152000,454635735,4030,4030,4030,4030,0
20240603,151900,454635735,4030,4020,4030,4020,57
20240603,151800,454406325,4020,4020,4020,4020,30
20240603,151700,454285725,4030,4030,4030,4030,57
20240603,151600,454056015,4030,4030,4030,4030,387
20240603,151500,452496405,4025,4025,4025,4025,0
20240603,151400,452496405,4025,4025,4025,4025,780
20240603,151300,449356905,4025,4025,4025,4025,65
20240603,151200,449095280,4025,4025,4025,4025,0
20240603,151100,449095280,4025,4025,4025,4025,23
20240603,151000,449002705,4025,4020,4025,4020,334
20240603,150900,447659855,4020,4020,4020,4020,10
20240603,150800,447619655,4015,4025,4025,4015,160
20240603,150700,446976985,4025,4025,4025,4025,274
20240603,150600,445874135,4025,4025,4025,4025,1436
20240603,150500,440094235,4015,4025,4025,4015,275
20240603,150400,438989460,4025,4020,4025,4015,228
20240603,150300,438072530,4025,4025,4025,4025,224
20240603,150200,437170930,4020,4020,4020,4020,520
20240603,150100,435080530,4025,4025,4025,4025,0
20240603,150000,435080530,4025,4025,4025,4025,323
20240603,145900,433780455,4025,4025,4025,4025,20
20240603,145800,433699955,4025,4020,4025,4020,167
20240603,145700,433028445,4020,4025,4025,4020,40
20240603,145600,432867595,4025,4025,4025,4025,0
20240603,145500,432867595,4025,4025,4025,4025,17
20240603,145400,432799170,4025,4025,4025,4025,0
20240603,145300,432799170,4025,4025,4025,4025,8
20240603,145200,432766970,4025,4025,4025,4025,14
20240603,145100,432710620,4025,4020,4025,4020,251
20240603,145000,431700910,4015,4015,4015,4015,0
20240603,144900,431700910,4015,4015,4015,4015,0
20240603,144800,431700910,4015,4015,4015,4015,41
20240603,144700,431536295,4015,4015,4015,4015,69
20240603,144600,431259260,4015,4015,4015,4015,20
20240603,144500,431178960,4015,4015,4015,4015,0
20240603,144400,431178960,4015,4015,4015,4015,200
20240603,144300,430375960,4015,4020,4020,4015,2760
20240603,144200,419293225,4025,4020,4025,4020,479
20240603,144100,417365750,4025,4025,4025,4025,240
20240603,144000,416399750,4025,4025,4025,4025,245
20240603,143900,415413625,4030,4030,4030,4030,0
20240603,143800,415413625,4030,4030,4030,4030,70
20240603,143700,415131525,4030,4030,4030,4030,17
20240603,143600,415063015,4025,4025,4025,4025,1
20240603,143500,415058990,4025,4025,4025,4025,0
20240603,143400,415058990,4025,4025,4025,4025,0
20240603,143300,415058990,4025,4025,4025,4025,3
20240603,143200,415046915,4025,4025,4025,4025,10
20240603,143100,415006665,4020,4020,4020,4020,45
20240603,143000,414825765,4030,4030,4030,4030,0
20240603,142900,414825765,4030,4030,4030,4030,0
20240603,142800,414825765,4030,4030,4030,4030,50
20240603,142700,414624265,4030,4030,4030,4030,0
20240603,142600,414624265,4030,4035,4035,4030,5
20240603,142500,414604110,4035,4035,4035,4035,0
20240603,142400,414604110,4035,4035,4035,4035,0
20240603,142300,414604110,4035,4035,4035,4035,0
20240603,142200,414604110,4035,4035,4035,4035,0
20240603,142100,414604110,4035,4035,4035,4035,0
20240603,142000,414604110,4035,4035,4035,4035,0
20240603,141900,414604110,4035,4020,4035,4020,2601
20240603,141800,404147030,4020,4020,4020,4020,28
20240603,141700,404034470,4020,4020,4020,4020,472
20240603,141600,402137030,4025,4025,4025,4025,0
20240603,141500,402137030,4025,4025,4025,4025,330
20240603,141400,400808780,4020,4020,4020,4020,1
20240603,141300,400804760,4020,4020,4020,4020,0
20240603,141200,400804760,4020,4020,4020,4020,137
20240603,141100,400254020,4025,4025,4025,4025,145
20240603,141000,399670395,4015,4015,4015,4015,0
20240603,140900,399670395,4015,4015,4015,4015,7
20240603,140800,399642290,4015,4015,4015,4015,0
20240603,140700,399642290,4015,4015,4015,4015,0
20240603,140600,399642290,4015,4025,4025,4015,572
20240603,140500,397343945,4025,4025,4025,4025,0
20240603,140400,397343945,4025,4025,4025,4025,0
20240603,140300,397343945,4025,4025,4025,4025,30
20240603,140200,397223195,4035,4035,4035,4035,0
20240603,140100,397223195,4035,4035,4035,4035,10
20240603,140000,397182845,4035,4035,4035,4035,0
20240603,135900,397182845,4035,4035,4035,4035,0
20240603,135800,397182845,4035,4035,4035,4035,100
20240603,135700,396779345,4035,4035,4035,4035,1
20240603,135600,396775310,4035,4035,4035,4035,0
20240603,135500,396775310,4035,4030,4035,4030,30
20240603,135400,396654265,4035,4035,4035,4035,0
20240603,135300,396654265,4035,4035,4035,4035,0
20240603,135200,396654265,4035,4035,4035,4035,1
20240603,135100,396650230,4030,4030,4030,4030,0
20240603,135000,396650230,4030,4030,4030,4030,200
20240603,134900,395844230,4030,4025,4030,4025,343
20240603,134800,394462045,4025,4030,4030,4025,103
20240603,134700,394047465,4030,4030,4030,4030,31
20240603,134600,393922535,4030,4030,4030,4030,0
20240603,134500,393922535,4030,4030,4030,4030,0
20240603,134400,393922535,4030,4030,4030,4030,610
20240603,134300,391464235,4030,4030,4030,4030,0
20240603,134200,391464235,4030,4030,4030,4030,0
20240603,134100,391464235,4030,4030,4030,4030,610
20240603,134000,389005935,4030,4030,4030,4030,0
20240603,133900,389005935,4030,4030,4030,4030,604
20240603,133800,386571815,4020,4030,4030,4020,1001
20240603,133700,382537795,4030,4030,4030,4030,1
20240603,133600,382533765,4030,4030,4030,4030,45
20240603,133500,382352415,4030,4030,4030,4030,20
20240603,133400,382271815,4030,4030,4030,4030,0
20240603,133300,382271815,4030,4030,4030,4030,20
20240603,133200,382191215,4020,4025,4025,4020,83
20240603,133100,381857505,4025,4025,4025,4025,0
20240603,133000,381857505,4025,4025,4025,4025,208
20240603,132900,381020305,4025,4025,4025,4025,10
20240603,132800,380980055,4025,4020,4025,4020,21
20240603,132700,380895620,4025,4025,4025,4025,0
20240603,132600,380895620,4025,4025,4025,4025,10
20240603,132500,380855370,4025,4025,4025,4025,0
20240603,132400,380855370,4025,4025,4025,4025,0
20240603,132300,380855370,4025,4025,4025,4025,10
20240603,132200,380815120,4030,4030,4030,4030,5
20240603,132100,380794970,4025,4025,4025,4025,126
20240603,132000,380287820,4025,4025,4025,4025,0
20240603,131900,380287820,4025,4025,4025,4025,0
20240603,131800,380287820,4025,4025,4025,4025,0
20240603,131700,380287820,4025,4025,4025,4025,0
20240603,131600,380287820,4025,4025,4025,4025,310
20240603,131500,379040070,4025,4025,4025,4025,0
20240603,131400,379040070,4025,4025,4025,4025,29
20240603,131300,378923345,4020,4020,4020,4020,25
20240603,131200,378822845,4010,4015,4015,4010,251
20240603,131100,377816190,4015,4020,4020,4015,12
20240603,131000,377767960,4020,4020,4020,4020,0
20240603,130900,377767960,4020,4020,4020,4020,146
20240603,130800,377181040,4020,4020,4020,4020,5
20240603,130700,377160940,4020,4025,4025,4020,11
20240603,130600,377116670,4030,4030,4030,4030,0
20240603,130500,377116670,4030,4030,4030,4030,0
20240603,130400,377116670,4030,4030,4030,4030,8
20240603,130300,377084430,4030,4030,4030,4030,10
20240603,130200,377044130,4030,4020,4030,4020,371
20240603,130100,375550710,4020,4020,4020,4020,10
20240603,130000,375510510,4015,4015,4015,4015,22
20240603,125900,375422180,4015,4015,4015,4015,260
20240603,125800,374378280,4015,4015,4015,4015,0
20240603,125700,374378280,4015,4015,4015,4015,0
20240603,125600,374378280,4015,4015,4015,4015,0
20240603,125500,374378280,4015,4015,4015,4015,123
20240603,125400,373884435,4015,4015,4015,4015,0
20240603,125300,373884435,4015,4015,4015,4015,0
20240603,125200,373884435,4015,4015,4015,4015,0
20240603,125100,373884435,4015,4015,4015,4015,0
20240603,125000,373884435,4015,4015,4015,4015,0
20240603,124900,373884435,4015,4015,4015,4015,0
20240603,124800,373884435,4015,4015,4015,4015,0
20240603,124700,373884435,4015,4015,4015,4015,0
20240603,124600,373884435,4015,4015,4015,4015,0
20240603,124500,373884435,4015,4035,4035,4015,778
20240603,124400,370760665,4035,4035,4035,4035,0
20240603,124300,370760665,4035,4035,4035,4035,30
20240603,124200,370639615,4035,4035,4035,4035,10
20240603,124100,370599265,4025,4025,4025,4025,1045
20240603,124000,366393140,4025,4025,4025,4025,20
20240603,123900,366312640,4025,4025,4025,4025,5
20240603,123800,366292515,4025,4025,4025,4025,10
20240603,123700,366252265,4020,4020,4020,4020,0
20240603,123600,366252265,4020,4020,4020,4020,0
20240603,123500,366252265,4020,4020,4020,4020,0
20240603,123400,366252265,4020,4020,4020,4020,0
20240603,123300,366252265,4020,4020,4020,4020,0
20240603,123200,366252265,4020,4020,4020,4020,0
20240603,123100,366252265,4020,4020,4020,4020,375
20240603,123000,364744765,4025,4025,4025,4025,0
20240603,122900,364744765,4025,4025,4025,4025,0
20240603,122800,364744765,4025,4025,4025,4025,0
20240603,122700,364744765,4025,4020,4025,4020,560
20240603,122600,362490865,4010,4010,4010,4010,0
20240603,122500,362490865,4010,4010,4010,4010,1
20240603,122400,362486855,4005,4005,4005,4005,0
20240603,122300,362486855,4005,4005,4005,4005,0
20240603,122200,362486855,4005,4005,4005,4005,0
20240603,122100,362486855,4005,4005,4005,4005,0
20240603,122000,362486855,4005,4010,4010,4005,267
20240603,121900,361417085,4010,4010,4010,4010,0
20240603,121800,361417085,4010,4010,4010,4010,0
20240603,121700,361417085,4010,4010,4010,4010,283
20240603,121600,360282255,4010,4010,4010,4010,0
20240603,121500,360282255,4010,4010,4010,4010,20
20240603,121400,360202055,4005,4005,4005,4005,0
20240603,121300,360202055,4005,4005,4005,4005,0
20240603,121200,360202055,4005,4005,4005,4005,8
20240603,121100,360170015,4005,4005,4005,4005,0
20240603,121000,360170015,4005,4005,4005,4005,21
20240603,120900,360085910,4005,4005,4005,4005,20
20240603,120800,360005810,4005,4010,4030,4005,620
20240603,120700,357518710,4025,4025,4025,4025,2371
20240603,120600,347975435,4035,4035,4035,4035,200
20240603,120500,347168435,4030,4030,4030,4030,0
20240603,120400,347168435,4030,4030,4030,4030,0
20240603,120300,347168435,4030,4030,4030,4030,0
20240603,120200,347168435,4030,4030,4030,4030,0
20240603,120100,347168435,4030,4030,4030,4030,0
20240603,120000,347168435,4030,4030,4030,4030,754
20240603,115900,344129815,4030,4030,4030,4030,0
20240603,115800,344129815,4030,4030,4030,4030,301
20240603,115700,342916785,4030,4030,4030,4030,30
20240603,115600,342795885,4025,4025,4025,4025,0
20240603,115500,342795885,4025,4025,4025,4025,0
20240603,115400,342795885,4025,4020,4025,4020,629
20240603,115300,340264295,4025,4025,4025,4025,447
20240603,115200,338465120,4025,4025,4025,4025,0
20240603,115100,338465120,4025,4025,4025,4025,0
20240603,115000,338465120,4025,4025,4025,4025,20
20240603,114900,338384620,4025,4025,4025,4025,10
20240603,114800,338344370,4025,4025,4025,4025,21
20240603,114700,338259845,4025,4005,4025,4005,4283
20240603,114600,321089780,4000,4000,4000,4000,0
20240603,114500,321089780,4000,4000,4000,4000,0
20240603,114400,321089780,4000,4000,4000,4000,0
20240603,114300,321089780,4000,4000,4000,4000,0
20240603,114200,321089780,4000,4000,4000,4000,17
20240603,114100,321021780,4000,4000,4000,4000,1243
20240603,114000,316049780,4000,4000,4000,4000,13
20240603,113900,315997780,4020,4020,4020,4020,0
20240603,113800,315997780,4020,4020,4020,4020,0
20240603,113700,315997780,4020,4020,4020,4020,0
20240603,113600,315997780,4020,4020,4020,4020,0
20240603,113500,315997780,4020,4000,4020,4000,2018
20240603,113400,307893150,4000,4000,4000,4000,207
20240603,113300,307065150,4000,4000,4000,4000,0
20240603,113200,307065150,4000,4000,4000,4000,1500
20240603,113100,301065150,4000,4000,4000,4000,0
20240603,113000,301065150,4000,4000,4000,4000,2
20240603,112900,301057150,4000,4000,4000,4000,0
20240603,112800,301057150,4000,4000,4000,4000,0
20240603,112700,301057150,4000,4000,4000,4000,0
20240603,112600,301057150,4000,4000,4000,4000,0
20240603,112500,301057150,4000,4000,4000,4000,620
20240603,112400,298577150,4000,4000,4000,4000,0
20240603,112300,298577150,4000,4000,4000,4000,50
20240603,112200,298377150,4000,4000,4000,4000,0
20240603,112100,298377150,4000,4000,4000,4000,0
20240603,112000,298377150,4000,4000,4000,4000,1580
20240603,111900,292057150,3995,3995,3995,3995,0
20240603,111800,292057150,3995,3995,3995,3995,0
20240603,111700,292057150,3995,3995,3995,3995,0
20240603,111600,292057150,3995,4000,4000,3995,750
20240603,111500,289058470,4000,4000,4000,4000,1
20240603,111400,289054470,4000,4000,4000,4000,5242
20240603,111300,268086470,3995,3995,3995,3995,0
20240603,111200,268086470,3995,3995,3995,3995,0
20240603,111100,268086470,3995,4010,4010,3995,3700
20240603,111000,253293665,4010,4010,4010,4010,0
20240603,110900,253293665,4010,4010,4010,4010,31
20240603,110800,253169355,4015,4015,4015,4015,200
20240603,110700,252366355,4015,4015,4015,4015,4
20240603,110600,252350295,4020,4020,4020,4020,100
20240603,110500,251948295,4020,4020,4020,4020,0
20240603,110400,251948295,4020,4020,4020,4020,124
20240603,110300,251449815,4020,4020,4020,4020,174
20240603,110200,250750335,4020,4020,4020,4020,50
20240603,110100,250549335,4015,4015,4015,4015,2
20240603,110000,250541305,4015,4020,4020,4015,17
20240603,105900,250473025,4020,4020,4020,4020,0
20240603,105800,250473025,4020,4020,4020,4020,504
20240603,105700,248446945,4020,4020,4020,4020,0
20240603,105600,248446945,4020,4020,4020,4020,1
20240603,105500,248442925,4000,4005,4005,4000,907
20240603,105400,244813420,4005,4005,4005,4005,0
20240603,105300,244813420,4005,4005,4005,4005,0
20240603,105200,244813420,4005,4005,4005,4005,0
20240603,105100,244813420,4005,4005,4005,4005,192
20240603,105000,244044460,4015,4015,4015,4015,103
20240603,104900,243630915,4020,4020,4020,4020,460
20240603,104800,241781715,4025,4025,4025,4025,0
20240603,104700,241781715,4025,4025,4025,4025,1
20240603,104600,241777690,4030,4030,4030,4030,328
20240603,104500,240455850,4030,4025,4030,4025,101
20240603,104400,240049075,4020,4020,4020,4020,0
20240603,104300,240049075,4020,4020,4020,4020,2
20240603,104200,240041035,4025,4025,4025,4025,227
20240603,104100,239127360,4025,4025,4025,4025,3
20240603,104000,239115285,4025,4025,4025,4025,0
20240603,103900,239115285,4025,4005,4025,4005,76
20240603,103800,238810885,4000,4000,4000,4000,17
20240603,103700,238742885,4000,4000,4000,4000,0
20240603,103600,238742885,4000,4005,4005,4000,1088
20240603,103500,234385530,4005,4010,4010,4005,726
20240603,103400,231477895,4020,4025,4025,4020,259
20240603,103300,230436665,4025,4025,4025,4025,891
20240603,103200,226850390,4025,4025,4025,4025,24
20240603,103100,226753790,4025,4025,4025,4025,0
20240603,103000,226753790,4025,4030,4030,4025,254
20240603,102900,225730230,4030,4030,4030,4030,147
20240603,102800,225137820,4040,4040,4040,4040,296
20240603,102700,223941980,4040,4040,4040,4040,10
20240603,102600,223901580,4045,4045,4045,4045,340
20240603,102500,222526280,4040,4040,4040,4030,1010
20240603,102400,218446480,4040,4045,4045,4040,965
20240603,102300,214543335,4045,4035,4045,4035,649
20240603,102200,211920880,4035,4030,4040,4030,514
20240603,102100,209845340,4030,4005,4030,4005,3948
20240603,102000,193954015,3995,3995,3995,3995,0
20240603,101900,193954015,3995,4010,4010,3995,33
20240603,101800,193821960,3995,3995,3995,3995,0
20240603,101700,193821960,3995,3995,3995,3995,0
20240603,101600,193821960,3995,3995,3995,3995,403
20240603,101500,192211975,4010,4010,4010,4010,1
20240603,101400,192207965,4010,3995,4010,3995,3
20240603,101300,192195950,4010,4010,4010,4010,4
20240603,101200,192179910,4010,4010,4010,4010,1
20240603,101100,192175900,3995,3995,3995,3995,0
20240603,101000,192175900,3995,3995,3995,3995,422
20240603,100900,190490010,3995,4010,4010,3995,1278
20240603,100800,185383800,3995,4010,4010,3995,159
20240603,100700,184748580,4010,4010,4010,4010,166
20240603,100600,184082920,4010,4010,4010,4010,501
20240603,100500,182073910,4005,4005,4005,4000,2468
20240603,100400,172193690,4005,4005,4005,4005,0
20240603,100300,172193690,4005,4000,4005,4000,161
20240603,100200,171549435,4000,4000,4000,4000,366
20240603,100100,170085435,3995,3995,3995,3995,101
20240603,100000,169681940,3995,3995,3995,3995,0
20240603,095900,169681940,3995,3995,3995,3995,0
20240603,095800,169681940,3995,3990,3995,3990,729
20240603,095700,166770585,3985,3985,3985,3985,0
20240603,095600,166770585,3985,3990,3990,3985,200
20240603,095500,165973580,3985,3985,3985,3985,0
20240603,095400,165973580,3985,3985,3985,3985,661
20240603,095300,163339495,3985,3990,3990,3985,1609
20240603,095200,156919615,3990,3990,3990,3990,500
20240603,095100,154924615,3995,3995,3995,3995,78
20240603,095000,154613005,3995,3995,3995,3995,51
20240603,094900,154409260,3995,3995,3995,3995,0
20240603,094800,154409260,3995,3995,3995,3995,0
20240603,094700,154409260,3995,4000,4000,3995,360
20240603,094600,152971035,4000,4000,4000,4000,150
20240603,094500,152371035,4000,4000,4000,4000,0
20240603,094400,152371035,4000,4000,4000,4000,0
20240603,094300,152371035,4000,4000,4000,4000,0
20240603,094200,152371035,4000,4000,4000,4000,0
20240603,094100,152371035,4000,4000,4000,4000,50
20240603,094000,152171035,4000,4000,4010,4000,1710
20240603,093900,145330645,4000,4005,4005,4000,653
20240603,093800,142715895,4005,4005,4005,4005,3
20240603,093700,142703880,4000,4000,4000,4000,489
20240603,093600,140747880,4000,4000,4000,4000,9
20240603,093500,140711880,3980,3980,3980,3980,1152
20240603,093400,136126920,3995,3990,3995,3990,32
20240603,093300,135999090,3995,3995,3995,3995,380
20240603,093200,134480990,4000,4000,4000,4000,2
20240603,093100,134472990,3980,3990,3990,3980,2512
20240603,093000,124464820,3985,3985,3985,3985,0
20240603,092900,124464820,3985,3985,3990,3985,1672
20240603,092800,117798890,3990,3990,3990,3990,98
20240603,092700,117407870,3990,4000,4000,3990,533
20240603,092600,115279770,4000,4000,4000,4000,0
20240603,092500,115279770,4000,4000,4000,4000,1002
20240603,092400,111271770,4000,4000,4000,3995,1144
20240603,092300,106696630,4000,4000,4000,4000,0
20240603,092200,106696630,4000,4000,4000,4000,154
20240603,092100,106080630,4000,4000,4000,4000,11
20240603,092000,106036630,4005,4005,4005,4005,123
20240603,091900,105544015,4005,4005,4005,4005,0
20240603,091800,105544015,4005,4000,4005,4000,193
20240603,091700,104772010,3995,3995,3995,3995,0
20240603,091600,104772010,3995,4000,4000,3995,43
20240603,091500,104600040,4010,4010,4010,4010,1
20240603,091400,104596030,4000,4000,4000,4000,98
20240603,091300,104204030,4000,4000,4000,4000,260
20240603,091200,103164030,4000,4000,4000,4000,1
20240603,091100,103160030,3995,3995,3995,3995,8
20240603,091000,103128070,4000,4005,4005,4000,648
20240603,090900,100536065,4000,4005,4010,4000,618
20240603,090800,98063570,4000,3990,4000,3990,535
20240603,090700,95926420,3985,3980,3985,3960,913
20240603,090600,92291015,3950,3955,3955,3950,418
20240603,090500,90638265,3950,3955,3955,3950,8901
20240603,090400,55435465,3975,3975,3975,3975,880
20240603,090300,51937465,3975,3960,3975,3940,4309
20240603,090200,34917840,3965,4000,4000,3950,5591
20240603,090100,12703970,3995,3995,3995,3995,0
20240603,090000,12703970,3995,3990,4040,3990,3182