KissMeData/128820/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202100,56188746570,4370,4370,4370,4370,86017
20240603,202000,56188746570,4370,4370,4370,4370,0
20240603,201900,56188746570,4370,4370,4370,4370,0
20240603,201800,56188746570,4370,4370,4370,4370,0
20240603,201700,56188746570,4370,4370,4370,4370,0
20240603,201600,56188746570,4370,4370,4370,4370,0
20240603,201500,56188746570,4370,4370,4370,4370,0
20240603,201400,56188746570,4370,4370,4370,4370,0
20240603,201300,56188746570,4370,4370,4370,4370,0
20240603,201200,56188746570,4370,4370,4370,4370,0
20240603,201100,56188746570,4370,4370,4370,4370,0
20240603,201000,56188746570,4370,4370,4370,4370,0
20240603,200900,56188746570,4370,4370,4370,4370,0
20240603,200800,56188746570,4370,4370,4370,4370,0
20240603,200700,56188746570,4370,4370,4370,4370,0
20240603,200600,56188746570,4370,4370,4370,4370,0
20240603,200500,56188746570,4370,4370,4370,4370,0
20240603,200400,56188746570,4370,4370,4370,4370,0
20240603,200300,56188746570,4370,4370,4370,4370,0
20240603,200200,56188746570,4370,4370,4370,4370,0
20240603,200100,56188746570,4370,4370,4370,4370,0
20240603,200000,56188746570,4370,4370,4370,4370,0
20240603,195900,56188746570,4370,4370,4370,4370,0
20240603,195800,56188746570,4370,4370,4370,4370,0
20240603,195700,56188746570,4370,4370,4370,4370,0
20240603,195600,56188746570,4370,4370,4370,4370,0
20240603,195500,56188746570,4370,4370,4370,4370,0
20240603,195400,56188746570,4370,4370,4370,4370,0
20240603,195300,56188746570,4370,4370,4370,4370,0
20240603,195200,56188746570,4370,4370,4370,4370,0
20240603,195100,56188746570,4370,4370,4370,4370,86017
20240603,195000,56188746570,4370,4370,4370,4370,0
20240603,194900,56188746570,4370,4370,4370,4370,0
20240603,194800,56188746570,4370,4370,4370,4370,0
20240603,194700,56188746570,4370,4370,4370,4370,0
20240603,194600,56188746570,4370,4370,4370,4370,0
20240603,194500,56188746570,4370,4370,4370,4370,0
20240603,194400,56188746570,4370,4370,4370,4370,0
20240603,194300,56188746570,4370,4370,4370,4370,0
20240603,194200,56188746570,4370,4370,4370,4370,0
20240603,194100,56188746570,4370,4370,4370,4370,0
20240603,194000,56188746570,4370,4370,4370,4370,0
20240603,193900,56188746570,4370,4370,4370,4370,0
20240603,193800,56188746570,4370,4370,4370,4370,0
20240603,193700,56188746570,4370,4370,4370,4370,0
20240603,193600,56188746570,4370,4370,4370,4370,0
20240603,193500,56188746570,4370,4370,4370,4370,0
20240603,193400,56188746570,4370,4370,4370,4370,0
20240603,193300,56188746570,4370,4370,4370,4370,0
20240603,193200,56188746570,4370,4370,4370,4370,0
20240603,193100,56188746570,4370,4370,4370,4370,0
20240603,193000,56188746570,4370,4370,4370,4370,0
20240603,192900,56188746570,4370,4370,4370,4370,0
20240603,192800,56188746570,4370,4370,4370,4370,0
20240603,192700,56188746570,4370,4370,4370,4370,0
20240603,192600,56188746570,4370,4370,4370,4370,0
20240603,192500,56188746570,4370,4370,4370,4370,0
20240603,192400,56188746570,4370,4370,4370,4370,0
20240603,192300,56188746570,4370,4370,4370,4370,0
20240603,192200,56188746570,4370,4370,4370,4370,0
20240603,192100,56188746570,4370,4370,4370,4370,86017
20240603,192000,56188746570,4370,4370,4370,4370,0
20240603,191900,56188746570,4370,4370,4370,4370,0
20240603,191800,56188746570,4370,4370,4370,4370,0
20240603,191700,56188746570,4370,4370,4370,4370,0
20240603,191600,56188746570,4370,4370,4370,4370,0
20240603,191500,56188746570,4370,4370,4370,4370,0
20240603,191400,56188746570,4370,4370,4370,4370,0
20240603,191300,56188746570,4370,4370,4370,4370,0
20240603,191200,56188746570,4370,4370,4370,4370,0
20240603,191100,56188746570,4370,4370,4370,4370,0
20240603,191000,56188746570,4370,4370,4370,4370,0
20240603,190900,56188746570,4370,4370,4370,4370,0
20240603,190800,56188746570,4370,4370,4370,4370,0
20240603,190700,56188746570,4370,4370,4370,4370,0
20240603,190600,56188746570,4370,4370,4370,4370,0
20240603,190500,56188746570,4370,4370,4370,4370,0
20240603,190400,56188746570,4370,4370,4370,4370,0
20240603,190300,56188746570,4370,4370,4370,4370,0
20240603,190200,56188746570,4370,4370,4370,4370,0
20240603,190100,56188746570,4370,4370,4370,4370,0
20240603,190000,56188746570,4370,4370,4370,4370,0
20240603,185900,56188746570,4370,4370,4370,4370,0
20240603,185800,56188746570,4370,4370,4370,4370,0
20240603,185700,56188746570,4370,4370,4370,4370,0
20240603,185600,56188746570,4370,4370,4370,4370,0
20240603,185500,56188746570,4370,4370,4370,4370,0
20240603,185400,56188746570,4370,4370,4370,4370,0
20240603,185300,56188746570,4370,4370,4370,4370,0
20240603,185200,56188746570,4370,4370,4370,4370,0
20240603,185100,56188746570,4370,4370,4370,4370,86017
20240603,185000,56188746570,4370,4370,4370,4370,0
20240603,184900,56188746570,4370,4370,4370,4370,0
20240603,184800,56188746570,4370,4370,4370,4370,0
20240603,184700,56188746570,4370,4370,4370,4370,0
20240603,184600,56188746570,4370,4370,4370,4370,0
20240603,184500,56188746570,4370,4370,4370,4370,0
20240603,184400,56188746570,4370,4370,4370,4370,0
20240603,184300,56188746570,4370,4370,4370,4370,0
20240603,184200,56188746570,4370,4370,4370,4370,0
20240603,184100,56188746570,4370,4370,4370,4370,0
20240603,184000,56188746570,4370,4370,4370,4370,0
20240603,183900,56188746570,4370,4370,4370,4370,0
20240603,183800,56188746570,4370,4370,4370,4370,0
20240603,183700,56188746570,4370,4370,4370,4370,0
20240603,183600,56188746570,4370,4370,4370,4370,0
20240603,183500,56188746570,4370,4370,4370,4370,0
20240603,183400,56188746570,4370,4370,4370,4370,0
20240603,183300,56188746570,4370,4370,4370,4370,0
20240603,183200,56188746570,4370,4370,4370,4370,0
20240603,183100,56188746570,4370,4370,4370,4370,0
20240603,183000,56188746570,4370,4370,4370,4370,0
20240603,182900,56188746570,4370,4370,4370,4370,0
20240603,182800,56188746570,4370,4370,4370,4370,0
20240603,182700,56188746570,4370,4370,4370,4370,0
20240603,182600,56188746570,4370,4370,4370,4370,0
20240603,182500,56188746570,4370,4370,4370,4370,0
20240603,182400,56188746570,4370,4370,4370,4370,0
20240603,182300,56188746570,4370,4370,4370,4370,0
20240603,182200,56188746570,4370,4370,4370,4370,0
20240603,182100,56188746570,4370,4370,4370,4370,86017
20240603,182000,56188746570,4370,4370,4370,4370,0
20240603,181900,56188746570,4370,4370,4370,4370,0
20240603,181800,56188746570,4370,4370,4370,4370,0
20240603,181700,56188746570,4370,4370,4370,4370,0
20240603,181600,56188746570,4370,4370,4370,4370,0
20240603,181500,56188746570,4370,4370,4370,4370,0
20240603,181400,56188746570,4370,4370,4370,4370,0
20240603,181300,56188746570,4370,4370,4370,4370,0
20240603,181200,56188746570,4370,4370,4370,4370,0
20240603,181100,56188746570,4370,4370,4370,4370,0
20240603,181000,56188746570,4370,4370,4370,4370,0
20240603,180900,56188746570,4370,4370,4370,4370,0
20240603,180800,56188746570,4370,4370,4370,4370,0
20240603,180700,56188746570,4370,4370,4370,4370,0
20240603,180600,56188746570,4370,4370,4370,4370,0
20240603,180500,56188746570,4370,4370,4370,4370,0
20240603,180400,56188746570,4370,4370,4370,4370,0
20240603,180300,56188746570,4370,4370,4370,4370,0
20240603,180200,56188746570,4370,4370,4370,4370,0
20240603,180100,56188746570,4370,4370,4370,4370,0
20240603,180000,56188746570,4370,4370,4370,4370,0
20240603,175900,56188746570,4370,4370,4370,4370,0
20240603,175800,56188746570,4370,4370,4370,4370,0
20240603,175700,56188746570,4370,4370,4370,4370,0
20240603,175600,56188746570,4370,4370,4370,4370,0
20240603,175500,56188746570,4370,4370,4370,4370,0
20240603,175400,56188746570,4370,4370,4370,4370,0
20240603,175300,56188746570,4370,4370,4370,4370,0
20240603,175200,56188746570,4370,4370,4370,4370,0
20240603,175100,56188746570,4370,4370,4370,4370,86017
20240603,175000,56188746570,4370,4370,4370,4370,0
20240603,174900,56188746570,4370,4370,4370,4370,0
20240603,174800,56188746570,4370,4370,4370,4370,0
20240603,174700,56188746570,4370,4370,4370,4370,0
20240603,174600,56188746570,4370,4370,4370,4370,0
20240603,174500,56188746570,4370,4370,4370,4370,0
20240603,174400,56188746570,4370,4370,4370,4370,0
20240603,174300,56188746570,4370,4370,4370,4370,0
20240603,174200,56188746570,4370,4370,4370,4370,0
20240603,174100,56188746570,4370,4370,4370,4370,0
20240603,174000,56188746570,4370,4370,4370,4370,0
20240603,173900,56188746570,4370,4370,4370,4370,0
20240603,173800,56188746570,4370,4370,4370,4370,0
20240603,173700,56188746570,4370,4370,4370,4370,0
20240603,173600,56188746570,4370,4370,4370,4370,0
20240603,173500,56188746570,4370,4370,4370,4370,0
20240603,173400,56188746570,4370,4370,4370,4370,0
20240603,173300,56188746570,4370,4370,4370,4370,0
20240603,173200,56188746570,4370,4370,4370,4370,0
20240603,173100,56188746570,4370,4370,4370,4370,0
20240603,173000,56188746570,4370,4370,4370,4370,0
20240603,172900,56188746570,4370,4370,4370,4370,0
20240603,172800,56188746570,4370,4370,4370,4370,0
20240603,172700,56188746570,4370,4370,4370,4370,0
20240603,172600,56188746570,4370,4370,4370,4370,0
20240603,172500,56188746570,4370,4370,4370,4370,0
20240603,172400,56188746570,4370,4370,4370,4370,0
20240603,172300,56188746570,4370,4370,4370,4370,0
20240603,172200,56188746570,4370,4370,4370,4370,0
20240603,172100,56188746570,4370,4370,4370,4370,86017
20240603,172000,56188746570,4370,4370,4370,4370,0
20240603,171900,56188746570,4370,4370,4370,4370,0
20240603,171800,56188746570,4370,4370,4370,4370,0
20240603,171700,56188746570,4370,4370,4370,4370,0
20240603,171600,56188746570,4370,4370,4370,4370,0
20240603,171500,56188746570,4370,4370,4370,4370,0
20240603,171400,56188746570,4370,4370,4370,4370,0
20240603,171300,56188746570,4370,4370,4370,4370,0
20240603,171200,56188746570,4370,4370,4370,4370,0
20240603,171100,56188746570,4370,4370,4370,4370,0
20240603,171000,56188746570,4370,4370,4370,4370,0
20240603,170900,56188746570,4370,4370,4370,4370,0
20240603,170800,56188746570,4370,4370,4370,4370,0
20240603,170700,56188746570,4370,4370,4370,4370,0
20240603,170600,56188746570,4370,4370,4370,4370,0
20240603,170500,56188746570,4370,4370,4370,4370,0
20240603,170400,56188746570,4370,4370,4370,4370,0
20240603,170300,56188746570,4370,4370,4370,4370,0
20240603,170200,56188746570,4370,4370,4370,4370,0
20240603,170100,56188746570,4370,4370,4370,4370,0
20240603,170000,56188746570,4370,4370,4370,4370,0
20240603,165900,56188746570,4370,4370,4370,4370,0
20240603,165800,56188746570,4370,4370,4370,4370,0
20240603,165700,56188746570,4370,4370,4370,4370,0
20240603,165600,56188746570,4370,4370,4370,4370,0
20240603,165500,56188746570,4370,4370,4370,4370,0
20240603,165400,56188746570,4370,4370,4370,4370,0
20240603,165300,56188746570,4370,4370,4370,4370,0
20240603,165200,56188746570,4370,4370,4370,4370,0
20240603,165100,56188746570,4370,4370,4370,4370,86017
20240603,165000,56188746570,4370,4370,4370,4370,0
20240603,164900,56188746570,4370,4370,4370,4370,0
20240603,164800,56188746570,4370,4370,4370,4370,0
20240603,164700,56188746570,4370,4370,4370,4370,0
20240603,164600,56188746570,4370,4370,4370,4370,0
20240603,164500,56188746570,4370,4370,4370,4370,0
20240603,164400,56188746570,4370,4370,4370,4370,0
20240603,164300,56188746570,4370,4370,4370,4370,0
20240603,164200,56188746570,4370,4370,4370,4370,0
20240603,164100,56188746570,4370,4370,4370,4370,0
20240603,164000,56188746570,4370,4370,4370,4370,0
20240603,163900,56188746570,4370,4370,4370,4370,0
20240603,163800,56188746570,4370,4370,4370,4370,0
20240603,163700,56188746570,4370,4370,4370,4370,0
20240603,163600,56188746570,4370,4370,4370,4370,0
20240603,163500,56188746570,4370,4370,4370,4370,0
20240603,163400,56188746570,4370,4370,4370,4370,0
20240603,163300,56188746570,4370,4370,4370,4370,0
20240603,163200,56188746570,4370,4370,4370,4370,0
20240603,163100,56188746570,4370,4370,4370,4370,0
20240603,163000,56188746570,4370,4370,4370,4370,0
20240603,162900,56188746570,4370,4370,4370,4370,0
20240603,162800,56188746570,4370,4370,4370,4370,0
20240603,162700,56188746570,4370,4370,4370,4370,0
20240603,162600,56188746570,4370,4370,4370,4370,0
20240603,162500,56188746570,4370,4370,4370,4370,0
20240603,162400,56188746570,4370,4370,4370,4370,0
20240603,162300,56188746570,4370,4370,4370,4370,0
20240603,162200,56188746570,4370,4370,4370,4370,0
20240603,162100,56188746570,4370,4370,4370,4370,86017
20240603,162000,56188746570,4370,4370,4370,4370,0
20240603,161900,56188746570,4370,4370,4370,4370,0
20240603,161800,56188746570,4370,4370,4370,4370,0
20240603,161700,56188746570,4370,4370,4370,4370,0
20240603,161600,56188746570,4370,4370,4370,4370,0
20240603,161500,56188746570,4370,4370,4370,4370,0
20240603,161400,56188746570,4370,4370,4370,4370,0
20240603,161300,56188746570,4370,4370,4370,4370,0
20240603,161200,56188746570,4370,4370,4370,4370,0
20240603,161100,56188746570,4370,4370,4370,4370,0
20240603,161000,56188746570,4370,4370,4370,4370,0
20240603,160900,56188746570,4370,4370,4370,4370,0
20240603,160800,56188746570,4370,4370,4370,4370,0
20240603,160700,56188746570,4370,4370,4370,4370,0
20240603,160600,56188746570,4370,4370,4370,4370,0
20240603,160500,56188746570,4370,4370,4370,4370,0
20240603,160400,56188746570,4370,4370,4370,4370,0
20240603,160300,56188746570,4370,4370,4370,4370,0
20240603,160200,56188746570,4370,4370,4370,4370,0
20240603,160100,56188746570,4370,4370,4370,4370,0
20240603,160000,56188746570,4370,4370,4370,4370,0
20240603,155900,56188746570,4370,4370,4370,4370,0
20240603,155800,56188746570,4370,4370,4370,4370,0
20240603,155700,56188746570,4370,4370,4370,4370,0
20240603,155600,56188746570,4370,4370,4370,4370,0
20240603,155500,56188746570,4370,4370,4370,4370,0
20240603,155400,56188746570,4370,4370,4370,4370,0
20240603,155300,56188746570,4370,4370,4370,4370,0
20240603,155200,56188746570,4370,4370,4370,4370,0
20240603,155100,56188746570,4370,4370,4370,4370,86017
20240603,155000,56188746570,4370,4370,4370,4370,0
20240603,154900,56188746570,4370,4370,4370,4370,0
20240603,154800,56188746570,4370,4370,4370,4370,0
20240603,154700,56188746570,4370,4370,4370,4370,0
20240603,154600,56188746570,4370,4370,4370,4370,0
20240603,154500,56188746570,4370,4370,4370,4370,0
20240603,154400,56188746570,4370,4370,4370,4370,0
20240603,154300,56188746570,4370,4370,4370,4370,0
20240603,154200,56188746570,4370,4370,4370,4370,0
20240603,154100,56188746570,4370,4370,4370,4370,0
20240603,154000,56188746570,4370,4370,4370,4370,0
20240603,153900,56188746570,4370,4370,4370,4370,0
20240603,153800,56188746570,4370,4370,4370,4370,0
20240603,153700,56188746570,4370,4370,4370,4370,0
20240603,153600,56188746570,4370,4370,4370,4370,0
20240603,153500,56188746570,4370,4370,4370,4370,0
20240603,153400,56188746570,4370,4370,4370,4370,0
20240603,153300,56188746570,4370,4370,4370,4370,0
20240603,153200,56188746570,4370,4370,4370,4370,0
20240603,153100,56188746570,4370,4370,4370,4370,0
20240603,153000,56188746570,4370,4370,4370,4370,86017
20240603,152900,55812852280,4330,4330,4330,4330,0
20240603,152800,55812852280,4330,4330,4330,4330,0
20240603,152700,55812852280,4330,4330,4330,4330,0
20240603,152600,55812852280,4330,4330,4330,4330,0
20240603,152500,55812852280,4330,4330,4330,4330,0
20240603,152400,55812852280,4330,4330,4330,4330,0
20240603,152300,55812852280,4330,4330,4330,4330,0
20240603,152200,55812852280,4330,4330,4330,4330,0
20240603,152100,55812852280,4330,4330,4330,4330,0
20240603,152000,55812852280,4330,4330,4330,4330,0
20240603,151900,55812852280,4330,4325,4335,4320,21615
20240603,151800,55719374525,4325,4335,4335,4320,20035
20240603,151700,55632656050,4340,4360,4360,4335,27410
20240603,151600,55513410265,4355,4355,4365,4355,17661
20240603,151500,55436447400,4360,4365,4370,4350,13247
20240603,151400,55378687070,4360,4345,4360,4335,22780
20240603,151300,55279684740,4345,4330,4345,4315,23711
20240603,151200,55176868345,4315,4330,4335,4315,8780
20240603,151100,55138879480,4325,4335,4335,4325,5646
20240603,151000,55114425810,4335,4330,4340,4325,15028
20240603,150900,55049320760,4325,4300,4330,4295,23657
20240603,150800,54947126690,4300,4290,4305,4285,20446
20240603,150700,54859397545,4295,4320,4330,4290,23438
20240603,150600,54758546835,4330,4330,4330,4315,14868
20240603,150500,54694244895,4325,4330,4335,4325,4153
20240603,150400,54676261300,4325,4340,4350,4325,16076
20240603,150300,54606460640,4335,4320,4335,4320,18977
20240603,150200,54524365415,4320,4310,4320,4310,7402
20240603,150100,54492424825,4305,4305,4310,4300,8612
20240603,150000,54455349370,4305,4310,4310,4300,16260
20240603,145900,54385339460,4305,4330,4330,4305,26022
20240603,145800,54273165430,4315,4335,4340,4315,8987
20240603,145700,54234262670,4340,4340,4340,4335,3468
20240603,145600,54219215480,4335,4335,4340,4325,12431
20240603,145500,54165331805,4330,4325,4335,4320,2526
20240603,145400,54154407565,4315,4325,4325,4315,5214
20240603,145300,54131872850,4335,4325,4335,4320,4443
20240603,145200,54112640760,4320,4325,4325,4315,8218
20240603,145100,54077136775,4325,4325,4330,4320,6873
20240603,145000,54047404765,4320,4315,4325,4310,6633
20240603,144900,54018751470,4315,4315,4325,4315,7232
20240603,144800,53987530255,4320,4325,4330,4305,12644
20240603,144700,53932926815,4325,4295,4325,4295,13712
20240603,144600,53873765420,4295,4320,4320,4280,38330
20240603,144500,53709019275,4320,4340,4345,4310,25273
20240603,144400,53599657855,4340,4350,4350,4340,10265
20240603,144300,53555088165,4350,4345,4360,4340,18187
20240603,144200,53475990720,4350,4350,4350,4340,10035
20240603,144100,53432371775,4350,4355,4355,4345,3523
20240603,144000,53417049955,4355,4355,4355,4340,3907
20240603,143900,53400065985,4340,4340,4355,4330,15453
20240603,143800,53333044020,4350,4355,4355,4325,23261
20240603,143700,53232075815,4360,4355,4360,4355,4713
20240603,143600,53211529005,4360,4370,4370,4355,3166
20240603,143500,53197725015,4370,4370,4375,4370,2513
20240603,143400,53186742585,4370,4385,4385,4370,4971
20240603,143300,53164988645,4380,4380,4385,4380,2002
20240603,143200,53156212325,4380,4370,4380,4360,8170
20240603,143100,53120516245,4365,4380,4385,4365,3397
20240603,143000,53105665920,4380,4360,4380,4360,4267
20240603,142900,53087017680,4365,4380,4385,4355,15243
20240603,142800,53020432995,4380,4390,4390,4380,3356
20240603,142700,53005720110,4390,4390,4395,4390,3248
20240603,142600,52991448850,4395,4395,4400,4395,12604
20240603,142500,52936053945,4395,4380,4395,4375,5703
20240603,142400,52911023115,4395,4380,4395,4375,6884
20240603,142300,52880817870,4375,4360,4380,4360,3602
20240603,142200,52865050270,4360,4360,4370,4355,12278
20240603,142100,52811505540,4365,4365,4370,4360,6605
20240603,142000,52782695235,4365,4375,4380,4365,9629
20240603,141900,52740613220,4370,4390,4395,4370,7060
20240603,141800,52709712010,4390,4390,4395,4380,7163
20240603,141700,52678270075,4395,4380,4400,4375,25898
20240603,141600,52564545145,4375,4370,4385,4370,6970
20240603,141500,52534032265,4375,4375,4380,4355,3901
20240603,141400,52516956065,4380,4385,4390,4350,28806
20240603,141300,52390835105,4390,4385,4390,4385,6405
20240603,141200,52362745155,4390,4385,4395,4380,7205
20240603,141100,52331120645,4385,4375,4385,4375,5642
20240603,141000,52306411730,4370,4360,4375,4360,1824
20240603,140900,52298451875,4360,4355,4360,4350,7644
20240603,140800,52265178605,4355,4370,4370,4350,14525
20240603,140700,52201889295,4365,4390,4390,4365,7669
20240603,140600,52168357565,4390,4390,4390,4375,3598
20240603,140500,52152582470,4395,4390,4395,4375,6133
20240603,140400,52125698155,4390,4375,4395,4375,11945
20240603,140300,52073376590,4380,4375,4385,4370,4811
20240603,140200,52052320435,4375,4380,4390,4365,2948
20240603,140100,52039413990,4390,4360,4390,4355,3952
20240603,140000,52022172750,4355,4365,4375,4355,23248
20240603,135900,51920766530,4370,4360,4375,4360,5396
20240603,135800,51897190490,4360,4355,4375,4350,8101
20240603,135700,51861852895,4355,4390,4410,4345,18878
20240603,135600,51779320600,4395,4390,4410,4385,20450
20240603,135500,51689375040,4395,4410,4410,4385,7730
20240603,135400,51655373775,4410,4415,4420,4400,4172
20240603,135300,51636985160,4415,4380,4425,4380,20618
20240603,135200,51546178145,4380,4370,4390,4360,6923
20240603,135100,51515893815,4380,4360,4380,4340,12617
20240603,135000,51460902315,4360,4405,4415,4330,43101
20240603,134900,51273048045,4405,4415,4420,4390,12536
20240603,134800,51217771670,4415,4440,4445,4415,28521
20240603,134700,51091361130,4445,4420,4445,4420,31676
20240603,134600,50950904885,4415,4390,4420,4385,21888
20240603,134500,50854582800,4390,4380,4390,4380,2868
20240603,134400,50842009450,4385,4395,4395,4380,15909
20240603,134300,50772175690,4395,4390,4395,4380,6509
20240603,134200,50743615600,4375,4390,4390,4375,2944
20240603,134100,50730716765,4390,4390,4395,4385,5674
20240603,134000,50705800485,4390,4365,4395,4360,6913
20240603,133900,50675587265,4370,4385,4385,4370,7171
20240603,133800,50644187440,4390,4400,4400,4390,4021
20240603,133700,50626508290,4400,4405,4405,4395,4589
20240603,133600,50606302130,4405,4410,4415,4405,6372
20240603,133500,50578206305,4410,4405,4410,4400,4650
20240603,133400,50557716410,4405,4420,4425,4405,8358
20240603,133300,50520832115,4420,4405,4425,4405,24494
20240603,133200,50412684360,4405,4390,4405,4390,18366
20240603,133100,50331951440,4390,4380,4400,4380,12007
20240603,133000,50279236480,4380,4360,4380,4355,17316
20240603,132900,50203618140,4350,4355,4370,4350,8583
20240603,132800,50166167875,4355,4375,4375,4350,9210
20240603,132700,50126049610,4370,4350,4370,4350,8416
20240603,132600,50089385790,4340,4370,4375,4325,24323
20240603,132500,49983646680,4370,4385,4385,4370,7644
20240603,132400,49950194370,4390,4380,4390,4375,3379
20240603,132300,49935382680,4380,4375,4380,4370,4840
20240603,132200,49914200750,4375,4375,4385,4375,2778
20240603,132100,49902040950,4380,4365,4390,4365,15995
20240603,132000,49831985475,4365,4345,4370,4345,1776
20240603,131900,49824240765,4345,4355,4370,4345,27287
20240603,131800,49705472535,4355,4380,4385,4355,20521
20240603,131700,49615919020,4380,4405,4405,4380,3177
20240603,131600,49601962830,4410,4420,4420,4405,7820
20240603,131500,49567456720,4415,4385,4440,4385,8088
20240603,131400,49531845935,4380,4400,4400,4380,4462
20240603,131300,49512247345,4400,4370,4400,4370,15533
20240603,131200,49444199150,4375,4370,4380,4370,9465
20240603,131100,49402794555,4370,4370,4380,4350,12411
20240603,131000,49348637310,4355,4395,4395,4355,30948
20240603,130900,49213195810,4395,4420,4420,4390,15472
20240603,130800,49145125680,4415,4415,4420,4405,18957
20240603,130700,49061517175,4415,4425,4430,4415,10607
20240603,130600,49014612395,4430,4465,4465,4425,14324
20240603,130500,48950974325,4465,4455,4470,4455,16612
20240603,130400,48876814150,4460,4460,4470,4455,22791
20240603,130300,48775118350,4460,4450,4465,4440,20112
20240603,130200,48685582370,4450,4430,4460,4425,29475
20240603,130100,48554595790,4425,4445,4445,4425,10438
20240603,130000,48508292750,4445,4430,4450,4430,8478
20240603,125900,48470651280,4430,4460,4460,4430,15658
20240603,125800,48401043740,4460,4435,4470,4430,36849
20240603,125700,48237077710,4435,4430,4435,4415,7312
20240603,125600,48204694045,4430,4405,4435,4405,11966
20240603,125500,48151811475,4410,4400,4415,4395,6530
20240603,125400,48123023820,4400,4405,4405,4390,5607
20240603,125300,48098366870,4400,4415,4415,4400,6874
20240603,125200,48068068710,4415,4410,4420,4410,8975
20240603,125100,48028424245,4410,4405,4415,4385,4754
20240603,125000,48007513345,4415,4385,4415,4385,7669
20240603,124900,47973786220,4385,4390,4405,4380,30883
20240603,124800,47838171205,4390,4410,4430,4390,23658
20240603,124700,47733968530,4420,4420,4420,4405,16213
20240603,124600,47662447210,4420,4440,4440,4415,19437
20240603,124500,47576345200,4440,4455,4460,4430,21294
20240603,124400,47481694930,4455,4430,4460,4430,19083
20240603,124300,47396903785,4430,4435,4440,4415,23368
20240603,124200,47293374540,4435,4445,4450,4430,21606
20240603,124100,47197422845,4450,4410,4455,4405,49114
20240603,124000,46979670875,4405,4405,4410,4405,7809
20240603,123900,46945265790,4415,4405,4415,4380,30774
20240603,123800,46809732060,4405,4400,4410,4400,9759
20240603,123700,46766734190,4400,4385,4405,4385,9340
20240603,123600,46725676475,4390,4385,4395,4385,7330
20240603,123500,46693490855,4385,4385,4390,4385,6366
20240603,123400,46665546700,4385,4400,4400,4380,9570
20240603,123300,46623541190,4395,4405,4415,4395,21320
20240603,123200,46529688675,4400,4360,4410,4360,41117
20240603,123100,46349142020,4365,4360,4365,4355,7726
20240603,123000,46315467590,4360,4350,4365,4350,9383
20240603,122900,46274603445,4350,4360,4370,4350,19690
20240603,122800,46188805110,4360,4380,4385,4355,21398
20240603,122700,46095333875,4380,4370,4390,4365,10643
20240603,122600,46048724295,4365,4380,4395,4360,45204
20240603,122500,45850867615,4380,4345,4395,4340,56161
20240603,122400,45605843835,4340,4305,4345,4290,32257
20240603,122300,45466558730,4305,4275,4310,4275,40690
20240603,122200,45291788445,4275,4250,4285,4245,55840
20240603,122100,45053671275,4240,4275,4280,4225,53631
20240603,122000,44825208590,4275,4265,4275,4225,51908
20240603,121900,44604455290,4235,4350,4355,4225,155835
20240603,121800,43937372930,4345,4360,4365,4345,30837
20240603,121700,43803141220,4365,4380,4385,4350,51842
20240603,121600,43577090465,4370,4380,4385,4365,26113
20240603,121500,43462877775,4380,4400,4415,4340,92173
20240603,121400,43060330935,4400,4375,4410,4370,42786
20240603,121300,42872833120,4375,4460,4470,4370,112509
20240603,121200,42374784395,4465,4465,4470,4460,37927
20240603,121100,42205433570,4465,4465,4480,4465,14785
20240603,121000,42139379500,4465,4470,4475,4450,32470
20240603,120900,41994538885,4475,4475,4490,4470,14054
20240603,120800,41931684235,4490,4470,4490,4460,39288
20240603,120700,41756101865,4480,4475,4485,4470,16762
20240603,120600,41681059425,4470,4490,4490,4470,23941
20240603,120500,41573709045,4490,4495,4500,4480,23961
20240603,120400,41466111665,4495,4470,4500,4465,38109
20240603,120300,41295178430,4465,4480,4480,4460,25066
20240603,120200,41183204000,4480,4485,4500,4460,48273
20240603,120100,40967031305,4500,4505,4515,4475,61311
20240603,120000,40691488475,4505,4485,4520,4480,44506
20240603,115900,40491185555,4490,4520,4530,4485,68519
20240603,115800,40182146350,4515,4480,4535,4480,146734
20240603,115700,39521824290,4480,4430,4490,4425,61876
20240603,115600,39246515570,4435,4450,4455,4430,35674
20240603,115500,39088093615,4445,4480,4480,4445,40124
20240603,115400,38908900160,4480,4475,4490,4475,30988
20240603,115300,38769924970,4480,4465,4495,4465,42076
20240603,115200,38581268155,4465,4480,4495,4460,81403
20240603,115100,38216800685,4475,4465,4475,4450,29127
20240603,115000,38086842605,4460,4435,4465,4435,40712
20240603,114900,37905551690,4440,4440,4445,4420,58057
20240603,114800,37648303930,4430,4450,4455,4415,80765
20240603,114700,37290104845,4450,4485,4485,4445,98656
20240603,114600,36849108460,4495,4495,4510,4480,46371
20240603,114500,36640935035,4500,4505,4520,4460,102967
20240603,114400,36178708785,4505,4540,4545,4485,127131
20240603,114300,35603402680,4540,4545,4575,4525,260879
20240603,114200,34415456530,4545,4475,4550,4455,229030
20240603,114100,33383557225,4480,4465,4485,4460,92759
20240603,114000,32968247845,4465,4435,4465,4420,59099
20240603,113900,32705770700,4435,4435,4445,4415,36451
20240603,113800,32544291105,4435,4450,4455,4420,44099
20240603,113700,32348638685,4450,4455,4490,4440,147686
20240603,113600,31689127855,4450,4420,4460,4420,131479
20240603,113500,31105317670,4425,4405,4440,4405,51782
20240603,113400,30876151530,4415,4390,4435,4385,48326
20240603,113300,30663236210,4390,4370,4390,4360,23741
20240603,113200,30559406665,4370,4395,4395,4365,20664
20240603,113100,30468985100,4395,4400,4415,4380,26883
20240603,113000,30350862080,4400,4375,4410,4370,54026
20240603,112900,30114076280,4375,4375,4385,4370,22382
20240603,112800,30016094540,4375,4380,4390,4365,27874
20240603,112700,29894136390,4375,4395,4400,4375,29371
20240603,112600,29765292240,4400,4375,4400,4365,46616
20240603,112500,29561014010,4380,4370,4390,4365,40458
20240603,112400,29383802495,4370,4355,4390,4345,115895
20240603,112300,28878246560,4355,4445,4450,4335,152918
20240603,112200,28206080805,4445,4460,4460,4430,104211
20240603,112100,27742604330,4460,4435,4460,4430,57400
20240603,112000,27487088320,4435,4420,4465,4420,107070
20240603,111900,27011292315,4420,4440,4450,4415,70464
20240603,111800,26699053870,4440,4425,4450,4415,125492
20240603,111700,26143128600,4430,4395,4440,4370,71820
20240603,111600,25826270130,4390,4370,4405,4350,98180
20240603,111500,25397438365,4375,4395,4405,4365,77744
20240603,111400,25056499070,4395,4375,4400,4375,53783
20240603,111300,24820498600,4375,4400,4410,4370,64876
20240603,111200,24535740770,4405,4390,4420,4380,89365
20240603,111100,24142306695,4390,4415,4430,4355,144088
20240603,111000,23509475080,4415,4440,4460,4405,210021
20240603,110900,22578409915,4435,4465,4515,4435,384498
20240603,110800,20857097030,4465,4445,4495,4435,419696
20240603,110700,18982211235,4455,4320,4470,4310,618729
20240603,110600,16244116255,4320,4295,4450,4280,545653
20240603,110500,13861069670,4295,4285,4420,4260,604727
20240603,110400,11250197985,4285,4200,4285,4200,273742
20240603,110300,10093863355,4165,4165,4165,4165,0
20240603,110200,10093863355,4165,4160,4165,4130,86957
20240603,110100,9731938500,4160,4135,4160,4135,32872
20240603,110000,9595549710,4125,4125,4140,4120,11257
20240603,105900,9549088300,4125,4125,4125,4115,11322
20240603,105800,9502438955,4120,4130,4135,4115,21932
20240603,105700,9412001205,4130,4125,4135,4125,10763
20240603,105600,9367569455,4125,4125,4135,4120,19835
20240603,105500,9285757500,4130,4135,4140,4120,27350
20240603,105400,9172820945,4135,4140,4145,4135,11035
20240603,105300,9127139670,4135,4150,4160,4130,14986
20240603,105200,9065072285,4150,4135,4155,4130,37754
20240603,105100,8908537375,4140,4155,4165,4130,30608
20240603,105000,8781603865,4155,4160,4165,4150,29369
20240603,104900,8659450625,4145,4145,4165,4140,51198
20240603,104800,8446637750,4145,4140,4150,4135,17582
20240603,104700,8373830305,4140,4125,4140,4115,11191
20240603,104600,8327637615,4110,4125,4125,4110,29943
20240603,104500,8204324110,4125,4155,4160,4105,47345
20240603,104400,8008354575,4155,4155,4165,4145,61657
20240603,104300,7751840715,4150,4150,4160,4140,59806
20240603,104200,7503359270,4150,4155,4155,4115,30426
20240603,104100,7377606870,4155,4150,4160,4140,48522
20240603,104000,7176082450,4150,4120,4150,4115,52797
20240603,103900,6957524360,4120,4110,4120,4095,19642
20240603,103800,6876736355,4110,4105,4120,4095,31084
20240603,103700,6748968515,4105,4070,4105,4070,15745
20240603,103600,6684526795,4070,4055,4075,4045,18062
20240603,103500,6611183945,4050,4060,4085,4020,38698
20240603,103400,6454578935,4055,4075,4080,4055,31872
20240603,103300,6325002780,4075,4110,4110,4075,45007
20240603,103200,6140884275,4120,4110,4120,4105,21442
20240603,103100,6052709645,4115,4140,4140,4115,12915
20240603,103000,5999430110,4140,4115,4150,4105,39393
20240603,102900,5836986910,4120,4120,4130,4115,33533
20240603,102800,5698843725,4120,4125,4140,4120,42325
20240603,102700,5523999150,4125,4145,4150,4100,44075
20240603,102600,5342121330,4145,4145,4155,4140,71063
20240603,102500,5047418380,4145,4140,4145,4125,73645
20240603,102400,4742884755,4135,4120,4145,4120,37847
20240603,102300,4586426775,4115,4115,4130,4100,47295
20240603,102200,4391538260,4120,4080,4120,4075,43128
20240603,102100,4214854900,4075,4095,4105,4075,42560
20240603,102000,4040727880,4095,4070,4130,4065,123113
20240603,101900,3536367000,4065,4060,4075,4050,34103
20240603,101800,3397794730,4060,4050,4060,4030,83734
20240603,101700,3058810395,4050,4050,4075,4035,83531
20240603,101600,2720125285,4050,4025,4050,4025,97845
20240603,101500,2324666990,4025,4030,4030,4005,43131
20240603,101400,2151621690,4010,4040,4045,3990,62306
20240603,101300,1901311555,4010,4025,4045,3990,51301
20240603,101200,1695139195,4010,4035,4040,3975,36294
20240603,101100,1549992535,4045,4070,4085,4005,49563
20240603,101000,1349424230,4070,4045,4105,4030,101147
20240603,100900,936328040,4065,3995,4080,3960,57006
20240603,100800,706590765,3995,3985,4000,3970,30248
20240603,100700,586012490,3985,3925,3995,3915,35846
20240603,100600,444302470,3920,3905,3925,3905,28793
20240603,100500,331539620,3905,3880,3905,3875,17558
20240603,100400,263217700,3880,3880,3885,3870,13005
20240603,100300,212742140,3875,3840,3880,3840,8761
20240603,100200,178878620,3840,3815,3840,3815,5372
20240603,100100,158293950,3825,3825,3825,3815,3
20240603,100000,158282485,3810,3825,3825,3810,85
20240603,095900,157958565,3805,3820,3820,3805,2960
20240603,095800,146667110,3825,3805,3825,3800,1001
20240603,095700,142861095,3805,3810,3810,3805,1214
20240603,095600,138238050,3805,3815,3815,3805,1525
20240603,095500,132429245,3815,3840,3840,3815,281
20240603,095400,131357205,3840,3840,3840,3840,1
20240603,095300,131353365,3815,3825,3825,3815,1000
20240603,095200,127537485,3820,3825,3825,3820,500
20240603,095100,125625990,3840,3835,3840,3835,1405
20240603,095000,120237805,3830,3825,3830,3815,2307
20240603,094900,111418310,3815,3815,3815,3815,0
20240603,094800,111418310,3815,3825,3825,3815,45
20240603,094700,111246435,3825,3825,3825,3825,6
20240603,094600,111223485,3825,3825,3825,3825,2
20240603,094500,111215835,3815,3825,3825,3815,69
20240603,094400,110952200,3825,3825,3825,3825,6
20240603,094300,110929250,3825,3820,3825,3820,1516
20240603,094200,105137925,3820,3820,3820,3820,17
20240603,094100,105072985,3815,3825,3825,3815,95
20240603,094000,104710155,3825,3825,3825,3825,12
20240603,093900,104664255,3825,3825,3825,3820,537
20240603,093800,102612905,3825,3825,3825,3825,6
20240603,093700,102589955,3825,3825,3825,3820,4
20240603,093600,102574660,3820,3815,3820,3810,61
20240603,093500,102341735,3820,3815,3820,3810,201
20240603,093400,101575390,3820,3820,3820,3820,100
20240603,093300,101193390,3825,3825,3825,3825,0
20240603,093200,101193390,3825,3820,3825,3820,66
20240603,093100,100941265,3820,3805,3820,3800,1001
20240603,093000,97133965,3800,3825,3825,3800,501
20240603,092900,95228630,3830,3830,3830,3830,0
20240603,092800,95228630,3830,3825,3830,3815,751
20240603,092700,92359995,3825,3825,3825,3825,0
20240603,092600,92359995,3825,3825,3825,3825,12
20240603,092500,92314095,3825,3825,3825,3820,3313
20240603,092400,79657260,3825,3815,3825,3815,777
20240603,092300,76689130,3795,3810,3815,3795,502
20240603,092200,74783690,3815,3815,3815,3795,771
20240603,092100,71857030,3815,3820,3820,3815,15
20240603,092000,71799735,3815,3815,3815,3815,1
20240603,091900,71795920,3820,3815,3820,3815,20
20240603,091800,71719530,3820,3795,3820,3795,1674
20240603,091700,65365785,3820,3795,3820,3790,106
20240603,091600,64964010,3820,3790,3820,3790,2052
20240603,091500,57186840,3790,3790,3790,3790,1225
20240603,091400,52544090,3785,3805,3805,3785,1981
20240603,091300,45028715,3795,3795,3795,3795,0
20240603,091200,45028715,3795,3805,3805,3795,79
20240603,091100,44728545,3805,3805,3805,3805,0
20240603,091000,44728545,3805,3835,3835,3805,485
20240603,090900,42882970,3835,3810,3835,3810,512
20240603,090800,40931975,3840,3840,3840,3840,10
20240603,090700,40893575,3840,3805,3840,3805,765
20240603,090600,37976500,3800,3785,3800,3785,431
20240603,090500,36339285,3800,3800,3800,3800,208
20240603,090400,35548885,3780,3780,3780,3780,0
20240603,090300,35548885,3780,3785,3785,3780,5359
20240603,090200,15275070,3785,3790,3790,3785,1720
20240603,090100,8764770,3785,3790,3790,3785,600
20240603,090000,6492270,3790,3790,3790,3790,1713