KissMeData/158430/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202900,376725330,4170,4170,4170,4170,3294
20240603,202800,376725330,4170,4170,4170,4170,0
20240603,202700,376725330,4170,4170,4170,4170,0
20240603,202600,376725330,4170,4170,4170,4170,0
20240603,202500,376725330,4170,4170,4170,4170,0
20240603,202400,376725330,4170,4170,4170,4170,0
20240603,202300,376725330,4170,4170,4170,4170,0
20240603,202200,376725330,4170,4170,4170,4170,0
20240603,202100,376725330,4170,4170,4170,4170,0
20240603,202000,376725330,4170,4170,4170,4170,0
20240603,201900,376725330,4170,4170,4170,4170,0
20240603,201800,376725330,4170,4170,4170,4170,0
20240603,201700,376725330,4170,4170,4170,4170,0
20240603,201600,376725330,4170,4170,4170,4170,0
20240603,201500,376725330,4170,4170,4170,4170,0
20240603,201400,376725330,4170,4170,4170,4170,0
20240603,201300,376725330,4170,4170,4170,4170,0
20240603,201200,376725330,4170,4170,4170,4170,0
20240603,201100,376725330,4170,4170,4170,4170,0
20240603,201000,376725330,4170,4170,4170,4170,0
20240603,200900,376725330,4170,4170,4170,4170,0
20240603,200800,376725330,4170,4170,4170,4170,0
20240603,200700,376725330,4170,4170,4170,4170,0
20240603,200600,376725330,4170,4170,4170,4170,0
20240603,200500,376725330,4170,4170,4170,4170,0
20240603,200400,376725330,4170,4170,4170,4170,0
20240603,200300,376725330,4170,4170,4170,4170,0
20240603,200200,376725330,4170,4170,4170,4170,0
20240603,200100,376725330,4170,4170,4170,4170,0
20240603,200000,376725330,4170,4170,4170,4170,0
20240603,195900,376725330,4170,4170,4170,4170,3294
20240603,195800,376725330,4170,4170,4170,4170,0
20240603,195700,376725330,4170,4170,4170,4170,0
20240603,195600,376725330,4170,4170,4170,4170,0
20240603,195500,376725330,4170,4170,4170,4170,0
20240603,195400,376725330,4170,4170,4170,4170,0
20240603,195300,376725330,4170,4170,4170,4170,0
20240603,195200,376725330,4170,4170,4170,4170,0
20240603,195100,376725330,4170,4170,4170,4170,0
20240603,195000,376725330,4170,4170,4170,4170,0
20240603,194900,376725330,4170,4170,4170,4170,0
20240603,194800,376725330,4170,4170,4170,4170,0
20240603,194700,376725330,4170,4170,4170,4170,0
20240603,194600,376725330,4170,4170,4170,4170,0
20240603,194500,376725330,4170,4170,4170,4170,0
20240603,194400,376725330,4170,4170,4170,4170,0
20240603,194300,376725330,4170,4170,4170,4170,0
20240603,194200,376725330,4170,4170,4170,4170,0
20240603,194100,376725330,4170,4170,4170,4170,0
20240603,194000,376725330,4170,4170,4170,4170,0
20240603,193900,376725330,4170,4170,4170,4170,0
20240603,193800,376725330,4170,4170,4170,4170,0
20240603,193700,376725330,4170,4170,4170,4170,0
20240603,193600,376725330,4170,4170,4170,4170,0
20240603,193500,376725330,4170,4170,4170,4170,0
20240603,193400,376725330,4170,4170,4170,4170,0
20240603,193300,376725330,4170,4170,4170,4170,0
20240603,193200,376725330,4170,4170,4170,4170,0
20240603,193100,376725330,4170,4170,4170,4170,0
20240603,193000,376725330,4170,4170,4170,4170,0
20240603,192900,376725330,4170,4170,4170,4170,3294
20240603,192800,376725330,4170,4170,4170,4170,0
20240603,192700,376725330,4170,4170,4170,4170,0
20240603,192600,376725330,4170,4170,4170,4170,0
20240603,192500,376725330,4170,4170,4170,4170,0
20240603,192400,376725330,4170,4170,4170,4170,0
20240603,192300,376725330,4170,4170,4170,4170,0
20240603,192200,376725330,4170,4170,4170,4170,0
20240603,192100,376725330,4170,4170,4170,4170,0
20240603,192000,376725330,4170,4170,4170,4170,0
20240603,191900,376725330,4170,4170,4170,4170,0
20240603,191800,376725330,4170,4170,4170,4170,0
20240603,191700,376725330,4170,4170,4170,4170,0
20240603,191600,376725330,4170,4170,4170,4170,0
20240603,191500,376725330,4170,4170,4170,4170,0
20240603,191400,376725330,4170,4170,4170,4170,0
20240603,191300,376725330,4170,4170,4170,4170,0
20240603,191200,376725330,4170,4170,4170,4170,0
20240603,191100,376725330,4170,4170,4170,4170,0
20240603,191000,376725330,4170,4170,4170,4170,0
20240603,190900,376725330,4170,4170,4170,4170,0
20240603,190800,376725330,4170,4170,4170,4170,0
20240603,190700,376725330,4170,4170,4170,4170,0
20240603,190600,376725330,4170,4170,4170,4170,0
20240603,190500,376725330,4170,4170,4170,4170,0
20240603,190400,376725330,4170,4170,4170,4170,0
20240603,190300,376725330,4170,4170,4170,4170,0
20240603,190200,376725330,4170,4170,4170,4170,0
20240603,190100,376725330,4170,4170,4170,4170,0
20240603,190000,376725330,4170,4170,4170,4170,0
20240603,185900,376725330,4170,4170,4170,4170,3294
20240603,185800,376725330,4170,4170,4170,4170,0
20240603,185700,376725330,4170,4170,4170,4170,0
20240603,185600,376725330,4170,4170,4170,4170,0
20240603,185500,376725330,4170,4170,4170,4170,0
20240603,185400,376725330,4170,4170,4170,4170,0
20240603,185300,376725330,4170,4170,4170,4170,0
20240603,185200,376725330,4170,4170,4170,4170,0
20240603,185100,376725330,4170,4170,4170,4170,0
20240603,185000,376725330,4170,4170,4170,4170,0
20240603,184900,376725330,4170,4170,4170,4170,0
20240603,184800,376725330,4170,4170,4170,4170,0
20240603,184700,376725330,4170,4170,4170,4170,0
20240603,184600,376725330,4170,4170,4170,4170,0
20240603,184500,376725330,4170,4170,4170,4170,0
20240603,184400,376725330,4170,4170,4170,4170,0
20240603,184300,376725330,4170,4170,4170,4170,0
20240603,184200,376725330,4170,4170,4170,4170,0
20240603,184100,376725330,4170,4170,4170,4170,0
20240603,184000,376725330,4170,4170,4170,4170,0
20240603,183900,376725330,4170,4170,4170,4170,0
20240603,183800,376725330,4170,4170,4170,4170,0
20240603,183700,376725330,4170,4170,4170,4170,0
20240603,183600,376725330,4170,4170,4170,4170,0
20240603,183500,376725330,4170,4170,4170,4170,0
20240603,183400,376725330,4170,4170,4170,4170,0
20240603,183300,376725330,4170,4170,4170,4170,0
20240603,183200,376725330,4170,4170,4170,4170,0
20240603,183100,376725330,4170,4170,4170,4170,0
20240603,183000,376725330,4170,4170,4170,4170,0
20240603,182900,376725330,4170,4170,4170,4170,3294
20240603,182800,376725330,4170,4170,4170,4170,0
20240603,182700,376725330,4170,4170,4170,4170,0
20240603,182600,376725330,4170,4170,4170,4170,0
20240603,182500,376725330,4170,4170,4170,4170,0
20240603,182400,376725330,4170,4170,4170,4170,0
20240603,182300,376725330,4170,4170,4170,4170,0
20240603,182200,376725330,4170,4170,4170,4170,0
20240603,182100,376725330,4170,4170,4170,4170,0
20240603,182000,376725330,4170,4170,4170,4170,0
20240603,181900,376725330,4170,4170,4170,4170,0
20240603,181800,376725330,4170,4170,4170,4170,0
20240603,181700,376725330,4170,4170,4170,4170,0
20240603,181600,376725330,4170,4170,4170,4170,0
20240603,181500,376725330,4170,4170,4170,4170,0
20240603,181400,376725330,4170,4170,4170,4170,0
20240603,181300,376725330,4170,4170,4170,4170,0
20240603,181200,376725330,4170,4170,4170,4170,0
20240603,181100,376725330,4170,4170,4170,4170,0
20240603,181000,376725330,4170,4170,4170,4170,0
20240603,180900,376725330,4170,4170,4170,4170,0
20240603,180800,376725330,4170,4170,4170,4170,0
20240603,180700,376725330,4170,4170,4170,4170,0
20240603,180600,376725330,4170,4170,4170,4170,0
20240603,180500,376725330,4170,4170,4170,4170,0
20240603,180400,376725330,4170,4170,4170,4170,0
20240603,180300,376725330,4170,4170,4170,4170,0
20240603,180200,376725330,4170,4170,4170,4170,0
20240603,180100,376725330,4170,4170,4170,4170,0
20240603,180000,376725330,4170,4170,4170,4170,0
20240603,175900,376725330,4170,4170,4170,4170,3294
20240603,175800,376725330,4170,4170,4170,4170,0
20240603,175700,376725330,4170,4170,4170,4170,0
20240603,175600,376725330,4170,4170,4170,4170,0
20240603,175500,376725330,4170,4170,4170,4170,0
20240603,175400,376725330,4170,4170,4170,4170,0
20240603,175300,376725330,4170,4170,4170,4170,0
20240603,175200,376725330,4170,4170,4170,4170,0
20240603,175100,376725330,4170,4170,4170,4170,0
20240603,175000,376725330,4170,4170,4170,4170,0
20240603,174900,376725330,4170,4170,4170,4170,0
20240603,174800,376725330,4170,4170,4170,4170,0
20240603,174700,376725330,4170,4170,4170,4170,0
20240603,174600,376725330,4170,4170,4170,4170,0
20240603,174500,376725330,4170,4170,4170,4170,0
20240603,174400,376725330,4170,4170,4170,4170,0
20240603,174300,376725330,4170,4170,4170,4170,0
20240603,174200,376725330,4170,4170,4170,4170,0
20240603,174100,376725330,4170,4170,4170,4170,0
20240603,174000,376725330,4170,4170,4170,4170,0
20240603,173900,376725330,4170,4170,4170,4170,0
20240603,173800,376725330,4170,4170,4170,4170,0
20240603,173700,376725330,4170,4170,4170,4170,0
20240603,173600,376725330,4170,4170,4170,4170,0
20240603,173500,376725330,4170,4170,4170,4170,0
20240603,173400,376725330,4170,4170,4170,4170,0
20240603,173300,376725330,4170,4170,4170,4170,0
20240603,173200,376725330,4170,4170,4170,4170,0
20240603,173100,376725330,4170,4170,4170,4170,0
20240603,173000,376725330,4170,4170,4170,4170,0
20240603,172900,376725330,4170,4170,4170,4170,3294
20240603,172800,376725330,4170,4170,4170,4170,0
20240603,172700,376725330,4170,4170,4170,4170,0
20240603,172600,376725330,4170,4170,4170,4170,0
20240603,172500,376725330,4170,4170,4170,4170,0
20240603,172400,376725330,4170,4170,4170,4170,0
20240603,172300,376725330,4170,4170,4170,4170,0
20240603,172200,376725330,4170,4170,4170,4170,0
20240603,172100,376725330,4170,4170,4170,4170,0
20240603,172000,376725330,4170,4170,4170,4170,0
20240603,171900,376725330,4170,4170,4170,4170,0
20240603,171800,376725330,4170,4170,4170,4170,0
20240603,171700,376725330,4170,4170,4170,4170,0
20240603,171600,376725330,4170,4170,4170,4170,0
20240603,171500,376725330,4170,4170,4170,4170,0
20240603,171400,376725330,4170,4170,4170,4170,0
20240603,171300,376725330,4170,4170,4170,4170,0
20240603,171200,376725330,4170,4170,4170,4170,0
20240603,171100,376725330,4170,4170,4170,4170,0
20240603,171000,376725330,4170,4170,4170,4170,0
20240603,170900,376725330,4170,4170,4170,4170,0
20240603,170800,376725330,4170,4170,4170,4170,0
20240603,170700,376725330,4170,4170,4170,4170,0
20240603,170600,376725330,4170,4170,4170,4170,0
20240603,170500,376725330,4170,4170,4170,4170,0
20240603,170400,376725330,4170,4170,4170,4170,0
20240603,170300,376725330,4170,4170,4170,4170,0
20240603,170200,376725330,4170,4170,4170,4170,0
20240603,170100,376725330,4170,4170,4170,4170,0
20240603,170000,376725330,4170,4170,4170,4170,0
20240603,165900,376725330,4170,4170,4170,4170,3294
20240603,165800,376725330,4170,4170,4170,4170,0
20240603,165700,376725330,4170,4170,4170,4170,0
20240603,165600,376725330,4170,4170,4170,4170,0
20240603,165500,376725330,4170,4170,4170,4170,0
20240603,165400,376725330,4170,4170,4170,4170,0
20240603,165300,376725330,4170,4170,4170,4170,0
20240603,165200,376725330,4170,4170,4170,4170,0
20240603,165100,376725330,4170,4170,4170,4170,0
20240603,165000,376725330,4170,4170,4170,4170,0
20240603,164900,376725330,4170,4170,4170,4170,0
20240603,164800,376725330,4170,4170,4170,4170,0
20240603,164700,376725330,4170,4170,4170,4170,0
20240603,164600,376725330,4170,4170,4170,4170,0
20240603,164500,376725330,4170,4170,4170,4170,0
20240603,164400,376725330,4170,4170,4170,4170,0
20240603,164300,376725330,4170,4170,4170,4170,0
20240603,164200,376725330,4170,4170,4170,4170,0
20240603,164100,376725330,4170,4170,4170,4170,0
20240603,164000,376725330,4170,4170,4170,4170,0
20240603,163900,376725330,4170,4170,4170,4170,0
20240603,163800,376725330,4170,4170,4170,4170,0
20240603,163700,376725330,4170,4170,4170,4170,0
20240603,163600,376725330,4170,4170,4170,4170,0
20240603,163500,376725330,4170,4170,4170,4170,0
20240603,163400,376725330,4170,4170,4170,4170,0
20240603,163300,376725330,4170,4170,4170,4170,0
20240603,163200,376725330,4170,4170,4170,4170,0
20240603,163100,376725330,4170,4170,4170,4170,0
20240603,163000,376725330,4170,4170,4170,4170,0
20240603,162900,376725330,4170,4170,4170,4170,3294
20240603,162800,376725330,4170,4170,4170,4170,0
20240603,162700,376725330,4170,4170,4170,4170,0
20240603,162600,376725330,4170,4170,4170,4170,0
20240603,162500,376725330,4170,4170,4170,4170,0
20240603,162400,376725330,4170,4170,4170,4170,0
20240603,162300,376725330,4170,4170,4170,4170,0
20240603,162200,376725330,4170,4170,4170,4170,0
20240603,162100,376725330,4170,4170,4170,4170,0
20240603,162000,376725330,4170,4170,4170,4170,0
20240603,161900,376725330,4170,4170,4170,4170,0
20240603,161800,376725330,4170,4170,4170,4170,0
20240603,161700,376725330,4170,4170,4170,4170,0
20240603,161600,376725330,4170,4170,4170,4170,0
20240603,161500,376725330,4170,4170,4170,4170,0
20240603,161400,376725330,4170,4170,4170,4170,0
20240603,161300,376725330,4170,4170,4170,4170,0
20240603,161200,376725330,4170,4170,4170,4170,0
20240603,161100,376725330,4170,4170,4170,4170,0
20240603,161000,376725330,4170,4170,4170,4170,0
20240603,160900,376725330,4170,4170,4170,4170,0
20240603,160800,376725330,4170,4170,4170,4170,0
20240603,160700,376725330,4170,4170,4170,4170,0
20240603,160600,376725330,4170,4170,4170,4170,0
20240603,160500,376725330,4170,4170,4170,4170,0
20240603,160400,376725330,4170,4170,4170,4170,0
20240603,160300,376725330,4170,4170,4170,4170,0
20240603,160200,376725330,4170,4170,4170,4170,0
20240603,160100,376725330,4170,4170,4170,4170,0
20240603,160000,376725330,4170,4170,4170,4170,0
20240603,155900,376725330,4170,4170,4170,4170,3294
20240603,155800,376725330,4170,4170,4170,4170,0
20240603,155700,376725330,4170,4170,4170,4170,0
20240603,155600,376725330,4170,4170,4170,4170,0
20240603,155500,376725330,4170,4170,4170,4170,0
20240603,155400,376725330,4170,4170,4170,4170,0
20240603,155300,376725330,4170,4170,4170,4170,0
20240603,155200,376725330,4170,4170,4170,4170,0
20240603,155100,376725330,4170,4170,4170,4170,0
20240603,155000,376725330,4170,4170,4170,4170,0
20240603,154900,376725330,4170,4170,4170,4170,0
20240603,154800,376725330,4170,4170,4170,4170,0
20240603,154700,376725330,4170,4170,4170,4170,0
20240603,154600,376725330,4170,4170,4170,4170,0
20240603,154500,376725330,4170,4170,4170,4170,0
20240603,154400,376725330,4170,4170,4170,4170,0
20240603,154300,376725330,4170,4170,4170,4170,0
20240603,154200,376725330,4170,4170,4170,4170,0
20240603,154100,376725330,4170,4170,4170,4170,0
20240603,154000,376725330,4170,4170,4170,4170,0
20240603,153900,376725330,4170,4170,4170,4170,0
20240603,153800,376725330,4170,4170,4170,4170,0
20240603,153700,376725330,4170,4170,4170,4170,0
20240603,153600,376725330,4170,4170,4170,4170,0
20240603,153500,376725330,4170,4170,4170,4170,0
20240603,153400,376725330,4170,4170,4170,4170,0
20240603,153300,376725330,4170,4170,4170,4170,0
20240603,153200,376725330,4170,4170,4170,4170,0
20240603,153100,376725330,4170,4170,4170,4170,0
20240603,153000,376725330,4170,4170,4170,4170,3294
20240603,152900,362989350,4185,4185,4185,4185,0
20240603,152800,362989350,4185,4185,4185,4185,0
20240603,152700,362989350,4185,4185,4185,4185,0
20240603,152600,362989350,4185,4185,4185,4185,0
20240603,152500,362989350,4185,4185,4185,4185,0
20240603,152400,362989350,4185,4185,4185,4185,0
20240603,152300,362989350,4185,4185,4185,4185,0
20240603,152200,362989350,4185,4185,4185,4185,0
20240603,152100,362989350,4185,4185,4185,4185,0
20240603,152000,362989350,4185,4185,4185,4185,0
20240603,151900,362989350,4185,4185,4185,4175,165
20240603,151800,362299465,4185,4180,4185,4170,47
20240603,151700,362103375,4190,4190,4190,4190,0
20240603,151600,362103375,4190,4190,4190,4190,0
20240603,151500,362103375,4190,4180,4190,4180,1000
20240603,151400,357915295,4165,4170,4175,4165,1146
20240603,151300,353133190,4170,4170,4170,4170,350
20240603,151200,351673690,4175,4175,4175,4175,14
20240603,151100,351615240,4175,4170,4175,4170,42
20240603,151000,351440090,4175,4175,4175,4175,1
20240603,150900,351435915,4175,4170,4175,4170,1103
20240603,150800,346836400,4170,4170,4170,4170,100
20240603,150700,346419400,4170,4170,4170,4170,100
20240603,150600,346002400,4170,4170,4170,4170,0
20240603,150500,346002400,4170,4165,4170,4165,1001
20240603,150400,341833230,4165,4165,4165,4165,138
20240603,150300,341258460,4170,4170,4170,4170,40
20240603,150200,341091660,4170,4170,4170,4170,0
20240603,150100,341091660,4170,4170,4170,4170,10
20240603,150000,341049960,4170,4170,4170,4170,0
20240603,145900,341049960,4170,4170,4170,4170,0
20240603,145800,341049960,4170,4170,4170,4170,0
20240603,145700,341049960,4170,4170,4170,4165,1406
20240603,145600,335187440,4165,4165,4165,4165,700
20240603,145500,332271940,4170,4170,4170,4170,48
20240603,145400,332071780,4165,4165,4165,4165,0
20240603,145300,332071780,4165,4165,4165,4165,20
20240603,145200,331988480,4170,4170,4170,4170,0
20240603,145100,331988480,4170,4170,4170,4170,500
20240603,145000,329903480,4170,4170,4170,4170,100
20240603,144900,329486480,4175,4175,4175,4175,302
20240603,144800,328225630,4175,4170,4175,4170,3000
20240603,144700,315703400,4170,4170,4170,4170,2
20240603,144600,315695060,4170,4170,4170,4170,0
20240603,144500,315695060,4170,4165,4170,4165,218
20240603,144400,314787085,4165,4165,4165,4165,60
20240603,144300,314537185,4170,4170,4170,4170,597
20240603,144200,312047695,4170,4155,4170,4155,5705
20240603,144100,288307155,4155,4155,4155,4155,0
20240603,144000,288307155,4155,4155,4155,4155,0
20240603,143900,288307155,4155,4155,4155,4155,29
20240603,143800,288186660,4150,4150,4150,4150,0
20240603,143700,288186660,4150,4150,4150,4150,2445
20240603,143600,278039910,4150,4150,4150,4150,52
20240603,143500,277824110,4150,4150,4150,4150,119
20240603,143400,277330260,4150,4150,4150,4150,0
20240603,143300,277330260,4150,4150,4150,4150,0
20240603,143200,277330260,4150,4145,4150,4145,101
20240603,143100,276911610,4150,4140,4150,4140,9
20240603,143000,276874340,4140,4140,4140,4140,0
20240603,142900,276874340,4140,4140,4140,4140,0
20240603,142800,276874340,4140,4140,4140,4140,0
20240603,142700,276874340,4140,4145,4145,4140,322
20240603,142600,275540275,4145,4145,4145,4145,0
20240603,142500,275540275,4145,4145,4145,4145,0
20240603,142400,275540275,4145,4150,4150,4145,186
20240603,142300,274768875,4150,4150,4150,4150,1
20240603,142200,274764725,4150,4150,4150,4150,7
20240603,142100,274735675,4145,4145,4145,4145,50
20240603,142000,274528425,4150,4150,4150,4150,0
20240603,141900,274528425,4150,4150,4150,4150,1
20240603,141800,274524275,4145,4145,4145,4145,0
20240603,141700,274524275,4145,4145,4145,4145,0
20240603,141600,274524275,4145,4145,4145,4145,0
20240603,141500,274524275,4145,4145,4145,4145,0
20240603,141400,274524275,4145,4145,4145,4145,74
20240603,141300,274217545,4145,4145,4145,4145,50
20240603,141200,274010295,4145,4145,4145,4145,0
20240603,141100,274010295,4145,4145,4145,4145,127
20240603,141000,273483880,4145,4145,4145,4145,0
20240603,140900,273483880,4145,4145,4145,4145,147
20240603,140800,272874565,4145,4145,4145,4145,0
20240603,140700,272874565,4145,4145,4145,4145,127
20240603,140600,272348150,4145,4145,4145,4145,0
20240603,140500,272348150,4145,4145,4145,4145,1
20240603,140400,272344005,4145,4145,4145,4145,56
20240603,140300,272111885,4145,4145,4145,4145,669
20240603,140200,269338880,4145,4145,4145,4145,0
20240603,140100,269338880,4145,4145,4145,4145,0
20240603,140000,269338880,4145,4145,4145,4145,0
20240603,135900,269338880,4145,4145,4145,4145,0
20240603,135800,269338880,4145,4145,4145,4145,0
20240603,135700,269338880,4145,4145,4145,4145,0
20240603,135600,269338880,4145,4145,4145,4145,0
20240603,135500,269338880,4145,4145,4145,4145,0
20240603,135400,269338880,4145,4145,4145,4145,0
20240603,135300,269338880,4145,4145,4145,4145,0
20240603,135200,269338880,4145,4145,4145,4145,0
20240603,135100,269338880,4145,4145,4145,4145,0
20240603,135000,269338880,4145,4145,4145,4145,588
20240603,134900,266901620,4145,4145,4145,4145,0
20240603,134800,266901620,4145,4145,4145,4145,0
20240603,134700,266901620,4145,4145,4145,4145,0
20240603,134600,266901620,4145,4145,4145,4145,80
20240603,134500,266570020,4140,4140,4140,4140,75
20240603,134400,266259520,4140,4140,4140,4140,0
20240603,134300,266259520,4140,4140,4140,4140,0
20240603,134200,266259520,4140,4140,4140,4140,0
20240603,134100,266259520,4140,4140,4140,4140,108
20240603,134000,265812400,4140,4140,4140,4140,182
20240603,133900,265058920,4140,4140,4140,4140,0
20240603,133800,265058920,4140,4140,4140,4140,104
20240603,133700,264628360,4140,4140,4140,4140,29
20240603,133600,264508300,4125,4140,4140,4125,94
20240603,133500,264119155,4140,4140,4140,4140,0
20240603,133400,264119155,4140,4140,4140,4140,0
20240603,133300,264119155,4140,4140,4140,4140,67
20240603,133200,263841775,4140,4140,4140,4140,1
20240603,133100,263837635,4135,4135,4135,4135,0
20240603,133000,263837635,4135,4135,4135,4135,5
20240603,132900,263816960,4135,4135,4135,4135,119
20240603,132800,263324895,4135,4135,4135,4135,4
20240603,132700,263308355,4120,4125,4125,4120,1424
20240603,132600,257440055,4125,4125,4125,4125,0
20240603,132500,257440055,4125,4125,4125,4125,0
20240603,132400,257440055,4125,4130,4130,4125,1798
20240603,132300,250020605,4140,4140,4140,4140,0
20240603,132200,250020605,4140,4140,4140,4140,154
20240603,132100,249383045,4130,4130,4130,4130,0
20240603,132000,249383045,4130,4135,4135,4130,6426
20240603,131900,222843660,4125,4135,4135,4120,6560
20240603,131800,195810445,4125,4125,4125,4125,0
20240603,131700,195810445,4125,4125,4125,4125,0
20240603,131600,195810445,4125,4125,4125,4125,1000
20240603,131500,191685445,4140,4140,4140,4140,100
20240603,131400,191271445,4130,4130,4130,4130,0
20240603,131300,191271445,4130,4130,4130,4130,453
20240603,131200,189400555,4120,4120,4120,4120,1000
20240603,131100,185280555,4120,4125,4125,4120,800
20240603,131000,181984055,4125,4135,4135,4125,2570
20240603,130900,171373355,4140,4140,4140,4140,0
20240603,130800,171373355,4140,4140,4140,4140,602
20240603,130700,168881075,4140,4140,4140,4140,0
20240603,130600,168881075,4140,4140,4140,4140,0
20240603,130500,168881075,4140,4140,4140,4140,202
20240603,130400,168044795,4140,4140,4140,4140,0
20240603,130300,168044795,4140,4140,4140,4140,0
20240603,130200,168044795,4140,4140,4140,4140,48
20240603,130100,167846075,4140,4135,4140,4135,210
20240603,130000,166976725,4135,4135,4135,4135,0
20240603,125900,166976725,4135,4135,4135,4135,0
20240603,125800,166976725,4135,4135,4135,4135,40
20240603,125700,166811325,4135,4135,4135,4135,0
20240603,125600,166811325,4135,4135,4135,4135,400
20240603,125500,165157325,4135,4135,4135,4135,129
20240603,125400,164623910,4135,4135,4135,4135,265
20240603,125300,163528135,4135,4135,4135,4135,0
20240603,125200,163528135,4135,4135,4135,4135,0
20240603,125100,163528135,4135,4135,4135,4135,70
20240603,125000,163238685,4135,4135,4135,4135,0
20240603,124900,163238685,4135,4135,4135,4135,0
20240603,124800,163238685,4135,4135,4135,4135,86
20240603,124700,162883075,4135,4135,4135,4135,141
20240603,124600,162300040,4135,4135,4135,4135,0
20240603,124500,162300040,4135,4135,4135,4135,0
20240603,124400,162300040,4135,4135,4135,4135,0
20240603,124300,162300040,4135,4145,4145,4135,1099
20240603,124200,157751475,4140,4140,4140,4140,0
20240603,124100,157751475,4140,4140,4140,4140,125
20240603,124000,157233975,4140,4140,4140,4140,0
20240603,123900,157233975,4140,4140,4140,4140,0
20240603,123800,157233975,4140,4140,4140,4140,226
20240603,123700,156298335,4135,4135,4135,4135,285
20240603,123600,155119860,4135,4135,4135,4135,0
20240603,123500,155119860,4135,4135,4135,4135,0
20240603,123400,155119860,4135,4135,4135,4135,131
20240603,123300,154578175,4135,4135,4135,4135,210
20240603,123200,153709825,4145,4145,4145,4145,0
20240603,123100,153709825,4145,4145,4145,4145,59
20240603,123000,153465270,4145,4135,4145,4135,51
20240603,122900,153254375,4135,4135,4135,4135,0
20240603,122800,153254375,4135,4135,4135,4135,50
20240603,122700,153047625,4145,4145,4145,4145,193
20240603,122600,152247640,4145,4145,4145,4145,0
20240603,122500,152247640,4145,4145,4145,4145,0
20240603,122400,152247640,4145,4140,4145,4140,12
20240603,122300,152197955,4135,4135,4135,4135,0
20240603,122200,152197955,4135,4135,4135,4135,50
20240603,122100,151991205,4135,4135,4135,4135,0
20240603,122000,151991205,4135,4135,4135,4135,263
20240603,121900,150903700,4130,4130,4130,4130,0
20240603,121800,150903700,4130,4130,4130,4130,0
20240603,121700,150903700,4130,4130,4130,4130,0
20240603,121600,150903700,4130,4130,4130,4130,0
20240603,121500,150903700,4130,4130,4130,4130,0
20240603,121400,150903700,4130,4130,4130,4130,0
20240603,121300,150903700,4130,4130,4130,4130,200
20240603,121200,150077700,4130,4130,4130,4130,434
20240603,121100,148285280,4135,4130,4135,4130,1596
20240603,121000,141686150,4130,4130,4130,4130,0
20240603,120900,141686150,4130,4130,4130,4130,0
20240603,120800,141686150,4130,4130,4130,4130,1
20240603,120700,141682020,4135,4135,4135,4135,0
20240603,120600,141682020,4135,4135,4135,4135,247
20240603,120500,140660675,4135,4135,4135,4135,0
20240603,120400,140660675,4135,4135,4135,4135,0
20240603,120300,140660675,4135,4135,4135,4135,137
20240603,120200,140094180,4135,4135,4135,4135,200
20240603,120100,139267180,4135,4135,4135,4135,0
20240603,120000,139267180,4135,4135,4135,4135,0
20240603,115900,139267180,4135,4135,4135,4135,106
20240603,115800,138828870,4135,4135,4135,4135,0
20240603,115700,138828870,4135,4135,4135,4135,0
20240603,115600,138828870,4135,4135,4135,4135,1
20240603,115500,138824735,4125,4125,4125,4125,0
20240603,115400,138824735,4125,4125,4125,4125,0
20240603,115300,138824735,4125,4125,4125,4125,0
20240603,115200,138824735,4125,4130,4130,4125,630
20240603,115100,136223430,4130,4130,4130,4130,130
20240603,115000,135686530,4130,4130,4130,4130,1
20240603,114900,135682400,4130,4130,4130,4130,51
20240603,114800,135471770,4130,4130,4130,4130,0
20240603,114700,135471770,4130,4130,4130,4130,0
20240603,114600,135471770,4130,4130,4130,4130,143
20240603,114500,134881180,4130,4130,4130,4130,0
20240603,114400,134881180,4130,4130,4130,4130,1
20240603,114300,134877050,4120,4120,4120,4120,1
20240603,114200,134872930,4130,4125,4130,4125,145
20240603,114100,134274115,4125,4125,4125,4125,55
20240603,114000,134047240,4125,4125,4125,4125,475
20240603,113900,132087865,4125,4125,4125,4125,140
20240603,113800,131510365,4125,4125,4125,4125,0
20240603,113700,131510365,4125,4125,4125,4125,50
20240603,113600,131304115,4125,4125,4125,4125,0
20240603,113500,131304115,4125,4125,4125,4125,123
20240603,113400,130796740,4125,4120,4125,4115,585
20240603,113300,128389350,4115,4115,4115,4115,0
20240603,113200,128389350,4115,4115,4115,4115,0
20240603,113100,128389350,4115,4115,4115,4115,516
20240603,113000,126266010,4115,4115,4120,4115,208
20240603,112900,125410085,4120,4120,4120,4120,35
20240603,112800,125265885,4125,4125,4125,4125,120
20240603,112700,124770885,4125,4125,4125,4125,11
20240603,112600,124725510,4125,4125,4125,4125,126
20240603,112500,124205760,4125,4125,4125,4125,0
20240603,112400,124205760,4125,4125,4125,4125,0
20240603,112300,124205760,4125,4125,4125,4125,0
20240603,112200,124205760,4125,4125,4125,4125,30
20240603,112100,124082010,4125,4125,4125,4125,303
20240603,112000,122832135,4130,4130,4130,4130,0
20240603,111900,122832135,4130,4130,4130,4130,0
20240603,111800,122832135,4130,4130,4130,4130,138
20240603,111700,122262195,4130,4130,4130,4130,0
20240603,111600,122262195,4130,4130,4130,4130,8
20240603,111500,122229155,4130,4130,4130,4130,671
20240603,111400,119457925,4130,4130,4130,4130,0
20240603,111300,119457925,4130,4130,4130,4130,73
20240603,111200,119156435,4125,4125,4125,4125,0
20240603,111100,119156435,4125,4125,4125,4125,0
20240603,111000,119156435,4125,4125,4125,4125,700
20240603,110900,116268935,4120,4120,4120,4120,100
20240603,110800,115856935,4120,4120,4120,4120,174
20240603,110700,115140055,4120,4120,4120,4120,100
20240603,110600,114728055,4115,4115,4115,4115,0
20240603,110500,114728055,4115,4115,4115,4115,1966
20240603,110400,106637965,4115,4115,4115,4115,1
20240603,110300,106633850,4120,4120,4120,4120,0
20240603,110200,106633850,4120,4120,4120,4120,23
20240603,110100,106539090,4120,4120,4120,4120,126
20240603,110000,106019970,4120,4120,4120,4120,2
20240603,105900,106011730,4120,4120,4120,4120,0
20240603,105800,106011730,4120,4120,4120,4120,64
20240603,105700,105748050,4120,4120,4120,4120,0
20240603,105600,105748050,4120,4120,4120,4120,101
20240603,105500,105331930,4120,4120,4120,4120,30
20240603,105400,105208330,4120,4115,4120,4115,87
20240603,105300,104849895,4120,4120,4120,4120,0
20240603,105200,104849895,4120,4120,4120,4120,1
20240603,105100,104845775,4115,4105,4120,4105,1423
20240603,105000,98999095,4105,4105,4105,4105,30
20240603,104900,98875945,4100,4105,4105,4100,6
20240603,104800,98851325,4100,4100,4105,4100,6
20240603,104700,98826705,4105,4110,4110,4105,106
20240603,104600,98391070,4105,4105,4105,4105,0
20240603,104500,98391070,4105,4105,4105,4105,226
20240603,104400,97463340,4110,4110,4110,4110,61
20240603,104300,97212630,4105,4105,4105,4105,0
20240603,104200,97212630,4105,4105,4105,4100,326
20240603,104100,95874415,4105,4110,4110,4105,99
20240603,104000,95467530,4105,4100,4105,4100,404
20240603,103900,93811120,4105,4105,4105,4105,345
20240603,103800,92394895,4105,4105,4105,4105,100
20240603,103700,91984395,4115,4115,4115,4115,174
20240603,103600,91268385,4115,4115,4115,4115,3
20240603,103500,91256040,4115,4105,4115,4105,554
20240603,103400,88981860,4110,4115,4115,4110,2542
20240603,103300,78534190,4115,4115,4115,4115,196
20240603,103200,77727650,4115,4115,4115,4115,183
20240603,103100,76974605,4115,4115,4115,4115,54
20240603,103000,76752395,4110,4110,4110,4110,0
20240603,102900,76752395,4110,4110,4110,4110,115
20240603,102800,76279745,4110,4110,4110,4110,15
20240603,102700,76218095,4110,4110,4110,4110,447
20240603,102600,74380925,4110,4110,4110,4110,0
20240603,102500,74380925,4110,4110,4110,4110,17
20240603,102400,74311055,4110,4110,4110,4110,3
20240603,102300,74298725,4110,4115,4115,4110,144
20240603,102200,73706170,4115,4115,4115,4115,100
20240603,102100,73294670,4115,4115,4115,4115,13
20240603,102000,73241175,4115,4110,4115,4110,928
20240603,101900,69427090,4110,4110,4110,4110,0
20240603,101800,69427090,4110,4110,4110,4110,4
20240603,101700,69410650,4105,4110,4110,4105,630
20240603,101600,66822000,4105,4110,4110,4105,391
20240603,101500,65216490,4115,4115,4115,4115,2
20240603,101400,65208260,4110,4110,4110,4110,600
20240603,101300,62742260,4115,4115,4115,4115,339
20240603,101200,61347275,4115,4115,4115,4115,22
20240603,101100,61256745,4115,4110,4115,4110,178
20240603,101000,60524660,4110,4110,4110,4110,27
20240603,100900,60413690,4105,4115,4115,4105,404
20240603,100800,58753590,4115,4140,4145,4115,439
20240603,100700,56943990,4145,4145,4145,4145,16
20240603,100600,56877670,4120,4145,4145,4120,485
20240603,100500,54877730,4145,4130,4145,4120,531
20240603,100400,52687200,4145,4145,4145,4145,0
20240603,100300,52687200,4145,4145,4145,4145,60
20240603,100200,52438500,4145,4145,4145,4145,0
20240603,100100,52438500,4145,4145,4145,4145,0
20240603,100000,52438500,4145,4145,4145,4145,0
20240603,095900,52438500,4145,4130,4145,4130,119
20240603,095800,51945270,4145,4130,4145,4130,48
20240603,095700,51746545,4135,4135,4135,4130,47
20240603,095600,51552225,4135,4135,4135,4135,143
20240603,095500,50960920,4135,4135,4135,4135,172
20240603,095400,50249700,4145,4140,4145,4140,2
20240603,095300,50241415,4145,4140,4145,4140,251
20240603,095200,49201620,4135,4145,4145,4135,22
20240603,095100,49110540,4145,4140,4145,4140,2
20240603,095000,49102255,4135,4135,4135,4135,1
20240603,094900,49098120,4130,4135,4135,4130,151
20240603,094800,48474485,4130,4130,4130,4130,0
20240603,094700,48474485,4130,4140,4140,4130,17
20240603,094600,48404115,4140,4140,4140,4140,150
20240603,094500,47783115,4140,4140,4140,4140,171
20240603,094400,47075175,4135,4140,4140,4135,477
20240603,094300,45102715,4140,4140,4140,4140,0
20240603,094200,45102715,4140,4145,4145,4140,323
20240603,094100,43765485,4145,4145,4145,4145,0
20240603,094000,43765485,4145,4145,4145,4145,0
20240603,093900,43765485,4145,4140,4145,4140,60
20240603,093800,43517040,4140,4140,4140,4140,5
20240603,093700,43496340,4140,4135,4140,4135,2
20240603,093600,43488065,4145,4145,4145,4145,0
20240603,093500,43488065,4145,4140,4145,4135,227
20240603,093400,42548720,4140,4140,4140,4140,0
20240603,093300,42548720,4140,4145,4145,4140,71
20240603,093200,42254430,4145,4145,4145,4145,150
20240603,093100,41632680,4145,4145,4145,4145,7
20240603,093000,41603665,4145,4145,4145,4140,66
20240603,092900,41330255,4140,4135,4140,4135,32
20240603,092800,41197780,4140,4135,4140,4135,51
20240603,092700,40986645,4140,4120,4140,4120,208
20240603,092600,40129535,4135,4135,4135,4120,464
20240603,092500,38213580,4140,4140,4140,4140,187
20240603,092400,37439400,4135,4130,4135,4130,235
20240603,092300,36468825,4140,4140,4140,4130,1682
20240603,092200,29508735,4135,4130,4140,4130,232
20240603,092100,28548280,4140,4135,4140,4125,138
20240603,092000,27977010,4140,4140,4140,4140,3
20240603,091900,27964590,4145,4145,4145,4145,70
20240603,091800,27674440,4145,4140,4145,4140,94
20240603,091700,27285275,4140,4140,4140,4140,500
20240603,091600,25215275,4140,4140,4140,4140,15
20240603,091500,25153175,4140,4140,4140,4140,1
20240603,091400,25149035,4120,4120,4125,4120,174
20240603,091300,24432150,4140,4145,4145,4140,21
20240603,091200,24345155,4140,4140,4140,4140,131
20240603,091100,23802815,4140,4135,4140,4135,122
20240603,091000,23297740,4140,4140,4140,4140,16
20240603,090900,23231500,4140,4140,4140,4140,32
20240603,090800,23099020,4140,4140,4140,4140,109
20240603,090700,22647760,4135,4130,4135,4105,59
20240603,090600,22405450,4095,4115,4115,4095,296
20240603,090500,21192395,4140,4145,4145,4140,47
20240603,090400,20997610,4145,4145,4145,4145,26
20240603,090300,20889840,4115,4115,4115,4115,126
20240603,090200,20371350,4145,4145,4145,4090,4093
20240603,090100,3576450,4130,4130,4130,4130,100
20240603,090000,3163450,4160,4105,4160,4105,770