KissMeData/262260/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,205800,368511960,10880,10880,10880,10880,291
20240603,205700,368511960,10880,10880,10880,10880,0
20240603,205600,368511960,10880,10880,10880,10880,0
20240603,205500,368511960,10880,10880,10880,10880,0
20240603,205400,368511960,10880,10880,10880,10880,0
20240603,205300,368511960,10880,10880,10880,10880,0
20240603,205200,368511960,10880,10880,10880,10880,0
20240603,205100,368511960,10880,10880,10880,10880,0
20240603,205000,368511960,10880,10880,10880,10880,0
20240603,204900,368511960,10880,10880,10880,10880,0
20240603,204800,368511960,10880,10880,10880,10880,0
20240603,204700,368511960,10880,10880,10880,10880,0
20240603,204600,368511960,10880,10880,10880,10880,0
20240603,204500,368511960,10880,10880,10880,10880,0
20240603,204400,368511960,10880,10880,10880,10880,0
20240603,204300,368511960,10880,10880,10880,10880,0
20240603,204200,368511960,10880,10880,10880,10880,0
20240603,204100,368511960,10880,10880,10880,10880,0
20240603,204000,368511960,10880,10880,10880,10880,0
20240603,203900,368511960,10880,10880,10880,10880,0
20240603,203800,368511960,10880,10880,10880,10880,0
20240603,203700,368511960,10880,10880,10880,10880,0
20240603,203600,368511960,10880,10880,10880,10880,0
20240603,203500,368511960,10880,10880,10880,10880,0
20240603,203400,368511960,10880,10880,10880,10880,0
20240603,203300,368511960,10880,10880,10880,10880,0
20240603,203200,368511960,10880,10880,10880,10880,0
20240603,203100,368511960,10880,10880,10880,10880,0
20240603,203000,368511960,10880,10880,10880,10880,0
20240603,202900,368511960,10880,10880,10880,10880,0
20240603,202800,368511960,10880,10880,10880,10880,291
20240603,202700,368511960,10880,10880,10880,10880,0
20240603,202600,368511960,10880,10880,10880,10880,0
20240603,202500,368511960,10880,10880,10880,10880,0
20240603,202400,368511960,10880,10880,10880,10880,0
20240603,202300,368511960,10880,10880,10880,10880,0
20240603,202200,368511960,10880,10880,10880,10880,0
20240603,202100,368511960,10880,10880,10880,10880,0
20240603,202000,368511960,10880,10880,10880,10880,0
20240603,201900,368511960,10880,10880,10880,10880,0
20240603,201800,368511960,10880,10880,10880,10880,0
20240603,201700,368511960,10880,10880,10880,10880,0
20240603,201600,368511960,10880,10880,10880,10880,0
20240603,201500,368511960,10880,10880,10880,10880,0
20240603,201400,368511960,10880,10880,10880,10880,0
20240603,201300,368511960,10880,10880,10880,10880,0
20240603,201200,368511960,10880,10880,10880,10880,0
20240603,201100,368511960,10880,10880,10880,10880,0
20240603,201000,368511960,10880,10880,10880,10880,0
20240603,200900,368511960,10880,10880,10880,10880,0
20240603,200800,368511960,10880,10880,10880,10880,0
20240603,200700,368511960,10880,10880,10880,10880,0
20240603,200600,368511960,10880,10880,10880,10880,0
20240603,200500,368511960,10880,10880,10880,10880,0
20240603,200400,368511960,10880,10880,10880,10880,0
20240603,200300,368511960,10880,10880,10880,10880,0
20240603,200200,368511960,10880,10880,10880,10880,0
20240603,200100,368511960,10880,10880,10880,10880,0
20240603,200000,368511960,10880,10880,10880,10880,0
20240603,195900,368511960,10880,10880,10880,10880,0
20240603,195800,368511960,10880,10880,10880,10880,291
20240603,195700,368511960,10880,10880,10880,10880,0
20240603,195600,368511960,10880,10880,10880,10880,0
20240603,195500,368511960,10880,10880,10880,10880,0
20240603,195400,368511960,10880,10880,10880,10880,0
20240603,195300,368511960,10880,10880,10880,10880,0
20240603,195200,368511960,10880,10880,10880,10880,0
20240603,195100,368511960,10880,10880,10880,10880,0
20240603,195000,368511960,10880,10880,10880,10880,0
20240603,194900,368511960,10880,10880,10880,10880,0
20240603,194800,368511960,10880,10880,10880,10880,0
20240603,194700,368511960,10880,10880,10880,10880,0
20240603,194600,368511960,10880,10880,10880,10880,0
20240603,194500,368511960,10880,10880,10880,10880,0
20240603,194400,368511960,10880,10880,10880,10880,0
20240603,194300,368511960,10880,10880,10880,10880,0
20240603,194200,368511960,10880,10880,10880,10880,0
20240603,194100,368511960,10880,10880,10880,10880,0
20240603,194000,368511960,10880,10880,10880,10880,0
20240603,193900,368511960,10880,10880,10880,10880,0
20240603,193800,368511960,10880,10880,10880,10880,0
20240603,193700,368511960,10880,10880,10880,10880,0
20240603,193600,368511960,10880,10880,10880,10880,0
20240603,193500,368511960,10880,10880,10880,10880,0
20240603,193400,368511960,10880,10880,10880,10880,0
20240603,193300,368511960,10880,10880,10880,10880,0
20240603,193200,368511960,10880,10880,10880,10880,0
20240603,193100,368511960,10880,10880,10880,10880,0
20240603,193000,368511960,10880,10880,10880,10880,0
20240603,192900,368511960,10880,10880,10880,10880,0
20240603,192800,368511960,10880,10880,10880,10880,291
20240603,192700,368511960,10880,10880,10880,10880,0
20240603,192600,368511960,10880,10880,10880,10880,0
20240603,192500,368511960,10880,10880,10880,10880,0
20240603,192400,368511960,10880,10880,10880,10880,0
20240603,192300,368511960,10880,10880,10880,10880,0
20240603,192200,368511960,10880,10880,10880,10880,0
20240603,192100,368511960,10880,10880,10880,10880,0
20240603,192000,368511960,10880,10880,10880,10880,0
20240603,191900,368511960,10880,10880,10880,10880,0
20240603,191800,368511960,10880,10880,10880,10880,0
20240603,191700,368511960,10880,10880,10880,10880,0
20240603,191600,368511960,10880,10880,10880,10880,0
20240603,191500,368511960,10880,10880,10880,10880,0
20240603,191400,368511960,10880,10880,10880,10880,0
20240603,191300,368511960,10880,10880,10880,10880,0
20240603,191200,368511960,10880,10880,10880,10880,0
20240603,191100,368511960,10880,10880,10880,10880,0
20240603,191000,368511960,10880,10880,10880,10880,0
20240603,190900,368511960,10880,10880,10880,10880,0
20240603,190800,368511960,10880,10880,10880,10880,0
20240603,190700,368511960,10880,10880,10880,10880,0
20240603,190600,368511960,10880,10880,10880,10880,0
20240603,190500,368511960,10880,10880,10880,10880,0
20240603,190400,368511960,10880,10880,10880,10880,0
20240603,190300,368511960,10880,10880,10880,10880,0
20240603,190200,368511960,10880,10880,10880,10880,0
20240603,190100,368511960,10880,10880,10880,10880,0
20240603,190000,368511960,10880,10880,10880,10880,0
20240603,185900,368511960,10880,10880,10880,10880,0
20240603,185800,368511960,10880,10880,10880,10880,291
20240603,185700,368511960,10880,10880,10880,10880,0
20240603,185600,368511960,10880,10880,10880,10880,0
20240603,185500,368511960,10880,10880,10880,10880,0
20240603,185400,368511960,10880,10880,10880,10880,0
20240603,185300,368511960,10880,10880,10880,10880,0
20240603,185200,368511960,10880,10880,10880,10880,0
20240603,185100,368511960,10880,10880,10880,10880,0
20240603,185000,368511960,10880,10880,10880,10880,0
20240603,184900,368511960,10880,10880,10880,10880,0
20240603,184800,368511960,10880,10880,10880,10880,0
20240603,184700,368511960,10880,10880,10880,10880,0
20240603,184600,368511960,10880,10880,10880,10880,0
20240603,184500,368511960,10880,10880,10880,10880,0
20240603,184400,368511960,10880,10880,10880,10880,0
20240603,184300,368511960,10880,10880,10880,10880,0
20240603,184200,368511960,10880,10880,10880,10880,0
20240603,184100,368511960,10880,10880,10880,10880,0
20240603,184000,368511960,10880,10880,10880,10880,0
20240603,183900,368511960,10880,10880,10880,10880,0
20240603,183800,368511960,10880,10880,10880,10880,0
20240603,183700,368511960,10880,10880,10880,10880,0
20240603,183600,368511960,10880,10880,10880,10880,0
20240603,183500,368511960,10880,10880,10880,10880,0
20240603,183400,368511960,10880,10880,10880,10880,0
20240603,183300,368511960,10880,10880,10880,10880,0
20240603,183200,368511960,10880,10880,10880,10880,0
20240603,183100,368511960,10880,10880,10880,10880,0
20240603,183000,368511960,10880,10880,10880,10880,0
20240603,182900,368511960,10880,10880,10880,10880,0
20240603,182800,368511960,10880,10880,10880,10880,291
20240603,182700,368511960,10880,10880,10880,10880,0
20240603,182600,368511960,10880,10880,10880,10880,0
20240603,182500,368511960,10880,10880,10880,10880,0
20240603,182400,368511960,10880,10880,10880,10880,0
20240603,182300,368511960,10880,10880,10880,10880,0
20240603,182200,368511960,10880,10880,10880,10880,0
20240603,182100,368511960,10880,10880,10880,10880,0
20240603,182000,368511960,10880,10880,10880,10880,0
20240603,181900,368511960,10880,10880,10880,10880,0
20240603,181800,368511960,10880,10880,10880,10880,0
20240603,181700,368511960,10880,10880,10880,10880,0
20240603,181600,368511960,10880,10880,10880,10880,0
20240603,181500,368511960,10880,10880,10880,10880,0
20240603,181400,368511960,10880,10880,10880,10880,0
20240603,181300,368511960,10880,10880,10880,10880,0
20240603,181200,368511960,10880,10880,10880,10880,0
20240603,181100,368511960,10880,10880,10880,10880,0
20240603,181000,368511960,10880,10880,10880,10880,0
20240603,180900,368511960,10880,10880,10880,10880,0
20240603,180800,368511960,10880,10880,10880,10880,0
20240603,180700,368511960,10880,10880,10880,10880,0
20240603,180600,368511960,10880,10880,10880,10880,0
20240603,180500,368511960,10880,10880,10880,10880,0
20240603,180400,368511960,10880,10880,10880,10880,0
20240603,180300,368511960,10880,10880,10880,10880,0
20240603,180200,368511960,10880,10880,10880,10880,0
20240603,180100,368511960,10880,10880,10880,10880,0
20240603,180000,368511960,10880,10880,10880,10880,0
20240603,175900,368511960,10880,10880,10880,10880,0
20240603,175800,368511960,10880,10880,10880,10880,291
20240603,175700,368511960,10880,10880,10880,10880,0
20240603,175600,368511960,10880,10880,10880,10880,0
20240603,175500,368511960,10880,10880,10880,10880,0
20240603,175400,368511960,10880,10880,10880,10880,0
20240603,175300,368511960,10880,10880,10880,10880,0
20240603,175200,368511960,10880,10880,10880,10880,0
20240603,175100,368511960,10880,10880,10880,10880,0
20240603,175000,368511960,10880,10880,10880,10880,0
20240603,174900,368511960,10880,10880,10880,10880,0
20240603,174800,368511960,10880,10880,10880,10880,0
20240603,174700,368511960,10880,10880,10880,10880,0
20240603,174600,368511960,10880,10880,10880,10880,0
20240603,174500,368511960,10880,10880,10880,10880,0
20240603,174400,368511960,10880,10880,10880,10880,0
20240603,174300,368511960,10880,10880,10880,10880,0
20240603,174200,368511960,10880,10880,10880,10880,0
20240603,174100,368511960,10880,10880,10880,10880,0
20240603,174000,368511960,10880,10880,10880,10880,0
20240603,173900,368511960,10880,10880,10880,10880,0
20240603,173800,368511960,10880,10880,10880,10880,0
20240603,173700,368511960,10880,10880,10880,10880,0
20240603,173600,368511960,10880,10880,10880,10880,0
20240603,173500,368511960,10880,10880,10880,10880,0
20240603,173400,368511960,10880,10880,10880,10880,0
20240603,173300,368511960,10880,10880,10880,10880,0
20240603,173200,368511960,10880,10880,10880,10880,0
20240603,173100,368511960,10880,10880,10880,10880,0
20240603,173000,368511960,10880,10880,10880,10880,0
20240603,172900,368511960,10880,10880,10880,10880,0
20240603,172800,368511960,10880,10880,10880,10880,291
20240603,172700,368511960,10880,10880,10880,10880,0
20240603,172600,368511960,10880,10880,10880,10880,0
20240603,172500,368511960,10880,10880,10880,10880,0
20240603,172400,368511960,10880,10880,10880,10880,0
20240603,172300,368511960,10880,10880,10880,10880,0
20240603,172200,368511960,10880,10880,10880,10880,0
20240603,172100,368511960,10880,10880,10880,10880,0
20240603,172000,368511960,10880,10880,10880,10880,0
20240603,171900,368511960,10880,10880,10880,10880,0
20240603,171800,368511960,10880,10880,10880,10880,0
20240603,171700,368511960,10880,10880,10880,10880,0
20240603,171600,368511960,10880,10880,10880,10880,0
20240603,171500,368511960,10880,10880,10880,10880,0
20240603,171400,368511960,10880,10880,10880,10880,0
20240603,171300,368511960,10880,10880,10880,10880,0
20240603,171200,368511960,10880,10880,10880,10880,0
20240603,171100,368511960,10880,10880,10880,10880,0
20240603,171000,368511960,10880,10880,10880,10880,0
20240603,170900,368511960,10880,10880,10880,10880,0
20240603,170800,368511960,10880,10880,10880,10880,0
20240603,170700,368511960,10880,10880,10880,10880,0
20240603,170600,368511960,10880,10880,10880,10880,0
20240603,170500,368511960,10880,10880,10880,10880,0
20240603,170400,368511960,10880,10880,10880,10880,0
20240603,170300,368511960,10880,10880,10880,10880,0
20240603,170200,368511960,10880,10880,10880,10880,0
20240603,170100,368511960,10880,10880,10880,10880,0
20240603,170000,368511960,10880,10880,10880,10880,0
20240603,165900,368511960,10880,10880,10880,10880,0
20240603,165800,368511960,10880,10880,10880,10880,291
20240603,165700,368511960,10880,10880,10880,10880,0
20240603,165600,368511960,10880,10880,10880,10880,0
20240603,165500,368511960,10880,10880,10880,10880,0
20240603,165400,368511960,10880,10880,10880,10880,0
20240603,165300,368511960,10880,10880,10880,10880,0
20240603,165200,368511960,10880,10880,10880,10880,0
20240603,165100,368511960,10880,10880,10880,10880,0
20240603,165000,368511960,10880,10880,10880,10880,0
20240603,164900,368511960,10880,10880,10880,10880,0
20240603,164800,368511960,10880,10880,10880,10880,0
20240603,164700,368511960,10880,10880,10880,10880,0
20240603,164600,368511960,10880,10880,10880,10880,0
20240603,164500,368511960,10880,10880,10880,10880,0
20240603,164400,368511960,10880,10880,10880,10880,0
20240603,164300,368511960,10880,10880,10880,10880,0
20240603,164200,368511960,10880,10880,10880,10880,0
20240603,164100,368511960,10880,10880,10880,10880,0
20240603,164000,368511960,10880,10880,10880,10880,0
20240603,163900,368511960,10880,10880,10880,10880,0
20240603,163800,368511960,10880,10880,10880,10880,0
20240603,163700,368511960,10880,10880,10880,10880,0
20240603,163600,368511960,10880,10880,10880,10880,0
20240603,163500,368511960,10880,10880,10880,10880,0
20240603,163400,368511960,10880,10880,10880,10880,0
20240603,163300,368511960,10880,10880,10880,10880,0
20240603,163200,368511960,10880,10880,10880,10880,0
20240603,163100,368511960,10880,10880,10880,10880,0
20240603,163000,368511960,10880,10880,10880,10880,0
20240603,162900,368511960,10880,10880,10880,10880,0
20240603,162800,368511960,10880,10880,10880,10880,291
20240603,162700,368511960,10880,10880,10880,10880,0
20240603,162600,368511960,10880,10880,10880,10880,0
20240603,162500,368511960,10880,10880,10880,10880,0
20240603,162400,368511960,10880,10880,10880,10880,0
20240603,162300,368511960,10880,10880,10880,10880,0
20240603,162200,368511960,10880,10880,10880,10880,0
20240603,162100,368511960,10880,10880,10880,10880,0
20240603,162000,368511960,10880,10880,10880,10880,0
20240603,161900,368511960,10880,10880,10880,10880,0
20240603,161800,368511960,10880,10880,10880,10880,0
20240603,161700,368511960,10880,10880,10880,10880,0
20240603,161600,368511960,10880,10880,10880,10880,0
20240603,161500,368511960,10880,10880,10880,10880,0
20240603,161400,368511960,10880,10880,10880,10880,0
20240603,161300,368511960,10880,10880,10880,10880,0
20240603,161200,368511960,10880,10880,10880,10880,0
20240603,161100,368511960,10880,10880,10880,10880,0
20240603,161000,368511960,10880,10880,10880,10880,0
20240603,160900,368511960,10880,10880,10880,10880,0
20240603,160800,368511960,10880,10880,10880,10880,0
20240603,160700,368511960,10880,10880,10880,10880,0
20240603,160600,368511960,10880,10880,10880,10880,0
20240603,160500,368511960,10880,10880,10880,10880,0
20240603,160400,368511960,10880,10880,10880,10880,0
20240603,160300,368511960,10880,10880,10880,10880,0
20240603,160200,368511960,10880,10880,10880,10880,0
20240603,160100,368511960,10880,10880,10880,10880,0
20240603,160000,368511960,10880,10880,10880,10880,0
20240603,155900,368511960,10880,10880,10880,10880,0
20240603,155800,368511960,10880,10880,10880,10880,291
20240603,155700,368511960,10880,10880,10880,10880,0
20240603,155600,368511960,10880,10880,10880,10880,0
20240603,155500,368511960,10880,10880,10880,10880,0
20240603,155400,368511960,10880,10880,10880,10880,0
20240603,155300,368511960,10880,10880,10880,10880,0
20240603,155200,368511960,10880,10880,10880,10880,0
20240603,155100,368511960,10880,10880,10880,10880,0
20240603,155000,368511960,10880,10880,10880,10880,0
20240603,154900,368511960,10880,10880,10880,10880,0
20240603,154800,368511960,10880,10880,10880,10880,0
20240603,154700,368511960,10880,10880,10880,10880,0
20240603,154600,368511960,10880,10880,10880,10880,0
20240603,154500,368511960,10880,10880,10880,10880,0
20240603,154400,368511960,10880,10880,10880,10880,0
20240603,154300,368511960,10880,10880,10880,10880,0
20240603,154200,368511960,10880,10880,10880,10880,0
20240603,154100,368511960,10880,10880,10880,10880,0
20240603,154000,368511960,10880,10880,10880,10880,0
20240603,153900,368511960,10880,10880,10880,10880,0
20240603,153800,368511960,10880,10880,10880,10880,0
20240603,153700,368511960,10880,10880,10880,10880,0
20240603,153600,368511960,10880,10880,10880,10880,0
20240603,153500,368511960,10880,10880,10880,10880,0
20240603,153400,368511960,10880,10880,10880,10880,0
20240603,153300,368511960,10880,10880,10880,10880,0
20240603,153200,368511960,10880,10880,10880,10880,0
20240603,153100,368511960,10880,10880,10880,10880,0
20240603,153000,368511960,10880,10880,10880,10880,291
20240603,152900,365345880,10850,10850,10850,10850,0
20240603,152800,365345880,10850,10850,10850,10850,0
20240603,152700,365345880,10850,10850,10850,10850,0
20240603,152600,365345880,10850,10850,10850,10850,0
20240603,152500,365345880,10850,10850,10850,10850,0
20240603,152400,365345880,10850,10850,10850,10850,0
20240603,152300,365345880,10850,10850,10850,10850,0
20240603,152200,365345880,10850,10850,10850,10850,0
20240603,152100,365345880,10850,10850,10850,10850,0
20240603,152000,365345880,10850,10850,10850,10850,0
20240603,151900,365345880,10850,10860,10860,10850,44
20240603,151800,364868470,10850,10860,10860,10850,209
20240603,151700,362600770,10850,10850,10850,10850,0
20240603,151600,362600770,10850,10850,10850,10850,92
20240603,151500,361602570,10850,10880,10880,10850,78
20240603,151400,360755690,10880,10880,10880,10880,380
20240603,151300,356621290,10880,10880,10880,10880,0
20240603,151200,356621290,10880,10880,10880,10880,0
20240603,151100,356621290,10880,10880,10880,10880,89
20240603,151000,355652970,10870,10870,10870,10870,2
20240603,150900,355631230,10910,10880,10910,10880,100
20240603,150800,354543140,10870,10870,10870,10870,0
20240603,150700,354543140,10870,10870,10870,10870,199
20240603,150600,352380010,10870,10870,10870,10870,14
20240603,150500,352227830,10870,10870,10870,10870,1
20240603,150400,352216960,10880,10880,10880,10880,0
20240603,150300,352216960,10880,10880,10880,10880,3
20240603,150200,352184320,10860,10860,10860,10860,0
20240603,150100,352184320,10860,10860,10860,10860,0
20240603,150000,352184320,10860,10860,10860,10860,0
20240603,145900,352184320,10860,10860,10860,10860,1
20240603,145800,352173460,10860,10860,10860,10860,0
20240603,145700,352173460,10860,10860,10860,10860,0
20240603,145600,352173460,10860,10860,10860,10860,0
20240603,145500,352173460,10860,10860,10860,10860,1
20240603,145400,352162600,10860,10860,10860,10860,6
20240603,145300,352097440,10860,10860,10860,10860,0
20240603,145200,352097440,10860,10860,10860,10860,1
20240603,145100,352086580,10850,10850,10850,10850,0
20240603,145000,352086580,10850,10850,10850,10850,0
20240603,144900,352086580,10850,10850,10850,10850,88
20240603,144800,351131780,10860,10860,10860,10860,557
20240603,144700,345082760,10890,10890,10890,10890,0
20240603,144600,345082760,10890,10890,10890,10890,0
20240603,144500,345082760,10890,10890,10890,10890,0
20240603,144400,345082760,10890,10890,10890,10890,443
20240603,144300,340258490,10890,10890,10890,10890,0
20240603,144200,340258490,10890,10890,10890,10890,0
20240603,144100,340258490,10890,10890,10890,10890,0
20240603,144000,340258490,10890,10890,10890,10890,0
20240603,143900,340258490,10890,10860,10890,10860,171
20240603,143800,338399720,10860,10860,10860,10860,0
20240603,143700,338399720,10860,10860,10860,10860,0
20240603,143600,338399720,10860,10860,10860,10860,0
20240603,143500,338399720,10860,10860,10860,10860,0
20240603,143400,338399720,10860,10860,10860,10860,1
20240603,143300,338388860,10860,10860,10860,10860,0
20240603,143200,338388860,10860,10860,10860,10860,0
20240603,143100,338388860,10860,10860,10860,10860,52
20240603,143000,337824140,10870,10910,10910,10870,51
20240603,142900,337269600,10910,10910,10910,10910,0
20240603,142800,337269600,10910,10910,10910,10910,0
20240603,142700,337269600,10910,10910,10910,10910,0
20240603,142600,337269600,10910,10900,10910,10900,91
20240603,142500,336277430,10880,10880,10880,10880,0
20240603,142400,336277430,10880,10880,10880,10880,35
20240603,142300,335896630,10900,10900,10900,10900,0
20240603,142200,335896630,10900,10900,10900,10900,0
20240603,142100,335896630,10900,10900,10900,10900,0
20240603,142000,335896630,10900,10900,10900,10900,0
20240603,141900,335896630,10900,10900,10900,10900,0
20240603,141800,335896630,10900,10900,10900,10900,0
20240603,141700,335896630,10900,10900,10900,10900,0
20240603,141600,335896630,10900,10900,10900,10900,0
20240603,141500,335896630,10900,10900,10900,10900,0
20240603,141400,335896630,10900,10900,10900,10900,200
20240603,141300,333716630,10900,10900,10900,10900,0
20240603,141200,333716630,10900,10900,10900,10900,0
20240603,141100,333716630,10900,10900,10900,10900,1
20240603,141000,333705730,10900,10900,10900,10900,0
20240603,140900,333705730,10900,10900,10900,10900,0
20240603,140800,333705730,10900,10900,10900,10900,10
20240603,140700,333596730,10860,10860,10860,10860,0
20240603,140600,333596730,10860,10870,10870,10860,9
20240603,140500,333498920,10870,10870,10870,10870,120
20240603,140400,332194520,10910,10910,10910,10910,4
20240603,140300,332150880,10910,10910,10910,10910,0
20240603,140200,332150880,10910,10910,10910,10910,0
20240603,140100,332150880,10910,10910,10910,10910,0
20240603,140000,332150880,10910,10910,10910,10910,10
20240603,135900,332041780,10880,10880,10880,10880,0
20240603,135800,332041780,10880,10880,10880,10880,0
20240603,135700,332041780,10880,10880,10880,10880,36
20240603,135600,331650100,10910,10910,10910,10910,0
20240603,135500,331650100,10910,10910,10910,10910,0
20240603,135400,331650100,10910,10910,10910,10910,4
20240603,135300,331606460,10910,10910,10910,10910,0
20240603,135200,331606460,10910,10910,10910,10910,60
20240603,135100,330951860,10900,10900,10900,10900,0
20240603,135000,330951860,10900,10900,10900,10900,0
20240603,134900,330951860,10900,10900,10900,10900,0
20240603,134800,330951860,10900,10900,10900,10900,0
20240603,134700,330951860,10900,10900,10900,10900,110
20240603,134600,329752860,10860,10860,10860,10860,90
20240603,134500,328775460,10850,10850,10850,10850,0
20240603,134400,328775460,10850,10850,10850,10850,0
20240603,134300,328775460,10850,10850,10850,10850,0
20240603,134200,328775460,10850,10850,10850,10850,0
20240603,134100,328775460,10850,10910,10910,10850,89
20240603,134000,327807590,10890,10910,10910,10890,7
20240603,133900,327731260,10890,10890,10890,10890,0
20240603,133800,327731260,10890,10890,10890,10890,0
20240603,133700,327731260,10890,10890,10890,10890,0
20240603,133600,327731260,10890,10890,10890,10890,0
20240603,133500,327731260,10890,10890,10900,10890,1249
20240603,133400,314119160,10890,10890,10890,10890,97
20240603,133300,313062830,10900,10900,10900,10900,40
20240603,133200,312626830,10840,10840,10840,10840,0
20240603,133100,312626830,10840,10840,10840,10840,100
20240603,133000,311542830,10900,10890,10900,10890,40
20240603,132900,311107210,10850,10850,10850,10850,0
20240603,132800,311107210,10850,10850,10850,10850,0
20240603,132700,311107210,10850,10850,10850,10850,56
20240603,132600,310499610,10840,10840,10840,10840,40
20240603,132500,310066010,10840,10840,10840,10840,0
20240603,132400,310066010,10840,10840,10840,10840,0
20240603,132300,310066010,10840,10840,10840,10840,0
20240603,132200,310066010,10840,10840,10840,10840,60
20240603,132100,309415610,10890,10870,10890,10870,16
20240603,132000,309241510,10840,10840,10840,10840,0
20240603,131900,309241510,10840,10840,10840,10840,0
20240603,131800,309241510,10840,10840,10840,10840,63
20240603,131700,308558590,10900,10900,10900,10900,0
20240603,131600,308558590,10900,10900,10900,10900,3
20240603,131500,308525890,10900,10900,10900,10900,0
20240603,131400,308525890,10900,10850,10900,10840,44
20240603,131300,308048500,10840,10850,10850,10840,251
20240603,131200,305325850,10850,10850,10850,10850,105
20240603,131100,304186600,10850,10850,10850,10850,46
20240603,131000,303687500,10850,10850,10850,10850,155
20240603,130900,302005750,10860,10860,10860,10860,10
20240603,130800,301897150,10860,10860,10860,10860,45
20240603,130700,301408450,10860,10860,10860,10860,15
20240603,130600,301245550,10930,10930,10930,10930,0
20240603,130500,301245550,10930,10930,10930,10930,3
20240603,130400,301212760,10840,10840,10840,10840,22
20240603,130300,300974280,10850,10850,10850,10850,0
20240603,130200,300974280,10850,10850,10850,10850,390
20240603,130100,296742780,10850,10850,10850,10850,8
20240603,130000,296655980,10860,10930,10930,10860,67
20240603,125900,295928290,10860,10860,10860,10860,0
20240603,125800,295928290,10860,10860,10860,10860,1
20240603,125700,295917430,10860,10860,10860,10860,0
20240603,125600,295917430,10860,10860,10860,10860,0
20240603,125500,295917430,10860,10860,10860,10860,0
20240603,125400,295917430,10860,10860,10860,10860,70
20240603,125300,295157230,10860,10860,10860,10860,0
20240603,125200,295157230,10860,10860,10860,10860,0
20240603,125100,295157230,10860,10860,10860,10860,0
20240603,125000,295157230,10860,10860,10860,10860,0
20240603,124900,295157230,10860,10870,10870,10860,40
20240603,124800,294722670,10860,10860,10860,10860,1
20240603,124700,294711810,10860,10860,10860,10860,4
20240603,124600,294668370,10860,10860,10860,10860,1
20240603,124500,294657510,10860,10860,10860,10860,140
20240603,124400,293137110,10870,10870,10870,10870,0
20240603,124300,293137110,10870,10870,10870,10870,10
20240603,124200,293028410,10860,10860,10860,10860,0
20240603,124100,293028410,10860,10860,10860,10860,0
20240603,124000,293028410,10860,10870,10870,10860,72
20240603,123900,292246480,10870,10870,10870,10870,0
20240603,123800,292246480,10870,10870,10870,10870,20
20240603,123700,292029080,10920,10920,10920,10920,50
20240603,123600,291483080,10920,10920,10920,10920,3
20240603,123500,291450320,10920,10920,10920,10920,10
20240603,123400,291341120,10900,10920,10920,10900,31
20240603,123300,291003200,10920,10920,10920,10920,0
20240603,123200,291003200,10920,10920,10920,10920,0
20240603,123100,291003200,10920,10920,10920,10920,0
20240603,123000,291003200,10920,10920,10920,10920,114
20240603,122900,289758320,10860,10860,10860,10860,0
20240603,122800,289758320,10860,10900,10900,10860,99
20240603,122700,288681220,10920,10920,10920,10920,6
20240603,122600,288615700,10920,10920,10920,10920,3
20240603,122500,288582940,10910,10910,10910,10910,0
20240603,122400,288582940,10910,10910,10910,10910,0
20240603,122300,288582940,10910,10910,10910,10910,0
20240603,122200,288582940,10910,10910,10910,10910,55
20240603,122100,287982890,10920,10920,10920,10920,0
20240603,122000,287982890,10920,10920,10920,10920,77
20240603,121900,287142050,10920,10920,10920,10920,0
20240603,121800,287142050,10920,10920,10920,10920,0
20240603,121700,287142050,10920,10920,10920,10920,53
20240603,121600,286563290,10920,10920,10920,10920,552
20240603,121500,280535450,10920,10930,10930,10920,600
20240603,121400,273980840,10940,10940,10940,10940,30
20240603,121300,273652640,10950,10950,10950,10950,3
20240603,121200,273619790,10950,10950,10950,10950,88
20240603,121100,272656190,10960,10960,10960,10960,16
20240603,121000,272480830,10960,10960,10960,10960,0
20240603,120900,272480830,10960,10960,10960,10960,1
20240603,120800,272469870,10950,10950,10950,10950,0
20240603,120700,272469870,10950,10950,10950,10950,0
20240603,120600,272469870,10950,10950,10950,10950,0
20240603,120500,272469870,10950,10950,10950,10950,0
20240603,120400,272469870,10950,10950,10950,10950,0
20240603,120300,272469870,10950,10950,10950,10950,71
20240603,120200,271692420,10950,10950,10950,10950,0
20240603,120100,271692420,10950,10950,10950,10950,0
20240603,120000,271692420,10950,10950,10950,10950,0
20240603,115900,271692420,10950,10950,10950,10950,0
20240603,115800,271692420,10950,10950,10950,10950,0
20240603,115700,271692420,10950,10950,10950,10950,0
20240603,115600,271692420,10950,10950,10950,10950,0
20240603,115500,271692420,10950,10950,10950,10950,0
20240603,115400,271692420,10950,10950,10950,10950,0
20240603,115300,271692420,10950,10950,10950,10950,0
20240603,115200,271692420,10950,10950,10950,10950,1
20240603,115100,271681470,10960,10960,10960,10960,0
20240603,115000,271681470,10960,10960,10960,10960,67
20240603,114900,270947150,10960,10960,10960,10960,0
20240603,114800,270947150,10960,10960,10960,10960,0
20240603,114700,270947150,10960,10960,10960,10960,0
20240603,114600,270947150,10960,10960,10960,10960,0
20240603,114500,270947150,10960,10960,10960,10960,0
20240603,114400,270947150,10960,10970,10970,10960,10
20240603,114300,270837500,10970,10970,10970,10970,5
20240603,114200,270782650,10930,10930,10930,10930,0
20240603,114100,270782650,10930,10930,10930,10930,0
20240603,114000,270782650,10930,10930,10930,10930,0
20240603,113900,270782650,10930,10930,10930,10930,20
20240603,113800,270564050,10940,10940,10940,10940,0
20240603,113700,270564050,10940,10990,10990,10940,400
20240603,113600,266185390,10990,10990,10990,10990,6
20240603,113500,266119450,10990,10990,10990,10990,1
20240603,113400,266108460,10990,10990,10990,10990,20
20240603,113300,265888660,10990,10990,10990,10990,126
20240603,113200,264503920,10990,10990,10990,10990,0
20240603,113100,264503920,10990,10990,10990,10990,5
20240603,113000,264448970,10990,10990,10990,10990,0
20240603,112900,264448970,10990,10990,10990,10990,20
20240603,112800,264229170,10990,10990,10990,10990,1
20240603,112700,264218180,10990,10960,10990,10960,3039
20240603,112600,230848440,10960,10940,10960,10940,625
20240603,112500,224010760,10970,10970,10970,10970,0
20240603,112400,224010760,10970,10970,10970,10970,1
20240603,112300,223999790,10950,10950,10950,10950,0
20240603,112200,223999790,10950,10950,10950,10950,2
20240603,112100,223977890,10970,10970,10970,10970,0
20240603,112000,223977890,10970,10960,10970,10960,3322
20240603,111900,187548770,10950,10930,10950,10930,132
20240603,111800,186103450,10920,10920,10920,10920,0
20240603,111700,186103450,10920,10920,10920,10920,118
20240603,111600,184814890,10950,10910,10950,10910,2002
20240603,111500,162920810,10910,10910,10910,10910,0
20240603,111400,162920810,10910,10910,10910,10910,202
20240603,111300,160716990,10900,10900,10900,10900,0
20240603,111200,160716990,10900,10900,10900,10900,1
20240603,111100,160706090,10900,10900,10900,10900,0
20240603,111000,160706090,10900,10900,10900,10900,631
20240603,110900,153828190,10900,10870,10900,10870,2362
20240603,110800,128086890,10820,10820,10820,10820,0
20240603,110700,128086890,10820,10820,10820,10820,0
20240603,110600,128086890,10820,10820,10820,10820,0
20240603,110500,128086890,10820,10820,10820,10820,0
20240603,110400,128086890,10820,10820,10820,10820,0
20240603,110300,128086890,10820,10830,10830,10820,500
20240603,110200,122676570,10820,10820,10820,10820,0
20240603,110100,122676570,10820,10820,10820,10820,0
20240603,110000,122676570,10820,10820,10820,10820,0
20240603,105900,122676570,10820,10820,10820,10820,0
20240603,105800,122676570,10820,10820,10820,10820,0
20240603,105700,122676570,10820,10820,10820,10820,0
20240603,105600,122676570,10820,10820,10820,10820,0
20240603,105500,122676570,10820,10850,10850,10820,26
20240603,105400,122394800,10850,10850,10850,10850,0
20240603,105300,122394800,10850,10850,10850,10850,0
20240603,105200,122394800,10850,10850,10850,10850,0
20240603,105100,122394800,10850,10850,10850,10850,0
20240603,105000,122394800,10850,10850,10850,10850,0
20240603,104900,122394800,10850,10870,10870,10850,30
20240603,104800,122069100,10840,10840,10840,10840,0
20240603,104700,122069100,10840,10840,10840,10840,296
20240603,104600,118860460,10840,10840,10840,10840,198
20240603,104500,116714140,10820,10830,10830,10820,101
20240603,104400,115621260,10830,10830,10830,10830,30
20240603,104300,115296360,10830,10820,10830,10820,406
20240603,104200,110903380,10820,10820,10820,10820,600
20240603,104100,104411380,10810,10810,10810,10810,21
20240603,104000,104184370,10800,10800,10800,10800,0
20240603,103900,104184370,10800,10800,10800,10800,5
20240603,103800,104130370,10800,10800,10800,10800,2
20240603,103700,104108770,10810,10810,10810,10810,2
20240603,103600,104087150,10810,10810,10810,10810,300
20240603,103500,100844150,10810,10810,10810,10810,1
20240603,103400,100833340,10810,10810,10810,10810,5
20240603,103300,100779290,10800,10810,10810,10800,66
20240603,103200,100066480,10800,10800,10800,10800,0
20240603,103100,100066480,10800,10800,10800,10800,0
20240603,103000,100066480,10800,10800,10800,10800,5
20240603,102900,100012480,10810,10810,10810,10810,147
20240603,102800,98423410,10810,10820,10820,10810,54
20240603,102700,97839630,10820,10830,10830,10820,7
20240603,102600,97763870,10810,10810,10810,10810,0
20240603,102500,97763870,10810,10810,10810,10810,0
20240603,102400,97763870,10810,10820,10820,10810,98
20240603,102300,96704100,10830,10830,10830,10830,17
20240603,102200,96519990,10830,10830,10830,10830,10
20240603,102100,96411690,10830,10830,10830,10830,147
20240603,102000,94819680,10830,10830,10830,10830,2
20240603,101900,94798020,10830,10830,10830,10820,206
20240603,101800,92569040,10830,10830,10830,10830,310
20240603,101700,89211740,10830,10830,10830,10830,0
20240603,101600,89211740,10830,10830,10830,10830,21
20240603,101500,88984310,10830,10830,10830,10830,2
20240603,101400,88962650,10830,10830,10830,10830,2
20240603,101300,88940990,10830,10830,10830,10830,1
20240603,101200,88930160,10830,10830,10830,10830,7
20240603,101100,88854350,10840,10840,10840,10840,0
20240603,101000,88854350,10840,10840,10840,10830,159
20240603,100900,87131790,10840,10840,10840,10840,2
20240603,100800,87110110,10840,10840,10840,10840,10
20240603,100700,87001710,10840,10840,10840,10840,10
20240603,100600,86893310,10840,10840,10840,10840,150
20240603,100500,85267310,10840,10840,10840,10840,1
20240603,100400,85256470,10800,10800,10800,10800,0
20240603,100300,85256470,10800,10800,10800,10800,0
20240603,100200,85256470,10800,10800,10800,10800,10
20240603,100100,85148470,10800,10840,10840,10800,68
20240603,100000,84413660,10840,10840,10840,10840,1
20240603,095900,84402820,10830,10830,10830,10830,179
20240603,095800,82464250,10830,10830,10830,10830,0
20240603,095700,82464250,10830,10830,10830,10830,70
20240603,095600,81706150,10830,10830,10830,10830,0
20240603,095500,81706150,10830,10810,10830,10800,311
20240603,095400,78341340,10830,10810,10830,10810,103
20240603,095300,77227870,10830,10830,10830,10830,1
20240603,095200,77217040,10830,10830,10830,10830,0
20240603,095100,77217040,10830,10840,10840,10830,231
20240603,095000,74713110,10840,10840,10840,10840,61
20240603,094900,74051870,10840,10850,10850,10840,115
20240603,094800,72804270,10840,10840,10840,10840,0
20240603,094700,72804270,10840,10840,10840,10840,0
20240603,094600,72804270,10840,10840,10840,10840,100
20240603,094500,71720270,10850,10850,10850,10850,8
20240603,094400,71633470,10850,10860,10860,10850,112
20240603,094300,70418250,10870,10870,10870,10870,5
20240603,094200,70363900,10870,10880,10880,10870,192
20240603,094100,68276800,10880,10880,10880,10880,75
20240603,094000,67460800,10880,10880,10880,10880,0
20240603,093900,67460800,10880,10880,10880,10880,200
20240603,093800,65284800,10900,10900,10900,10900,45
20240603,093700,64794300,10900,10900,10900,10900,0
20240603,093600,64794300,10900,10900,10900,10900,2
20240603,093500,64772500,10870,10870,10870,10860,330
20240603,093400,61186630,10860,10860,10860,10860,0
20240603,093300,61186630,10860,10860,10860,10860,0
20240603,093200,61186630,10860,10860,10860,10860,50
20240603,093100,60643630,10850,10860,10860,10850,43
20240603,093000,60177040,10900,10910,10910,10900,23
20240603,092900,59926120,10910,10910,10910,10910,0
20240603,092800,59926120,10910,10910,10910,10910,0
20240603,092700,59926120,10910,10910,10910,10910,0
20240603,092600,59926120,10910,10910,10910,10910,50
20240603,092500,59380620,10910,10910,10910,10910,43
20240603,092400,58911490,10910,10910,10910,10910,0
20240603,092300,58911490,10910,10910,10910,10910,251
20240603,092200,56173080,10910,10910,10910,10900,1047
20240603,092100,44758480,10920,10920,10920,10920,0
20240603,092000,44758480,10920,10920,10920,10920,3
20240603,091900,44725720,10920,10920,10920,10920,4
20240603,091800,44682040,10910,10910,10910,10910,8
20240603,091700,44594760,10910,10900,10910,10900,120
20240603,091600,43285760,10900,10900,10900,10900,40
20240603,091500,42849760,10900,10900,10910,10900,123
20240603,091400,41509030,10900,10880,10900,10880,105
20240603,091300,40366560,10880,10880,10880,10880,0
20240603,091200,40366560,10880,10880,10880,10880,0
20240603,091100,40366560,10880,10870,10880,10870,233
20240603,091000,37833520,10850,10850,10850,10850,0
20240603,090900,37833520,10850,10850,10850,10850,0
20240603,090800,37833520,10850,10800,10860,10800,70
20240603,090700,37076650,10800,10800,10800,10800,7
20240603,090600,37001050,10800,10800,10800,10800,1787
20240603,090500,17701450,10800,10800,10800,10800,0
20240603,090400,17701450,10800,10800,10800,10800,10
20240603,090300,17593450,10750,10750,10750,10750,632
20240603,090200,10799450,10750,10760,10760,10750,461
20240603,090100,5842790,10760,10870,10870,10760,203
20240603,090000,3658400,10760,10760,10760,10760,254