KissMeData/263860/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,205900,137433160,10800,10800,10800,10800,12
20240603,205800,137433160,10800,10800,10800,10800,0
20240603,205700,137433160,10800,10800,10800,10800,0
20240603,205600,137433160,10800,10800,10800,10800,0
20240603,205500,137433160,10800,10800,10800,10800,0
20240603,205400,137433160,10800,10800,10800,10800,0
20240603,205300,137433160,10800,10800,10800,10800,0
20240603,205200,137433160,10800,10800,10800,10800,0
20240603,205100,137433160,10800,10800,10800,10800,0
20240603,205000,137433160,10800,10800,10800,10800,0
20240603,204900,137433160,10800,10800,10800,10800,0
20240603,204800,137433160,10800,10800,10800,10800,0
20240603,204700,137433160,10800,10800,10800,10800,0
20240603,204600,137433160,10800,10800,10800,10800,0
20240603,204500,137433160,10800,10800,10800,10800,0
20240603,204400,137433160,10800,10800,10800,10800,0
20240603,204300,137433160,10800,10800,10800,10800,0
20240603,204200,137433160,10800,10800,10800,10800,0
20240603,204100,137433160,10800,10800,10800,10800,0
20240603,204000,137433160,10800,10800,10800,10800,0
20240603,203900,137433160,10800,10800,10800,10800,0
20240603,203800,137433160,10800,10800,10800,10800,0
20240603,203700,137433160,10800,10800,10800,10800,0
20240603,203600,137433160,10800,10800,10800,10800,0
20240603,203500,137433160,10800,10800,10800,10800,0
20240603,203400,137433160,10800,10800,10800,10800,0
20240603,203300,137433160,10800,10800,10800,10800,0
20240603,203200,137433160,10800,10800,10800,10800,0
20240603,203100,137433160,10800,10800,10800,10800,0
20240603,203000,137433160,10800,10800,10800,10800,0
20240603,202900,137433160,10800,10800,10800,10800,12
20240603,202800,137433160,10800,10800,10800,10800,0
20240603,202700,137433160,10800,10800,10800,10800,0
20240603,202600,137433160,10800,10800,10800,10800,0
20240603,202500,137433160,10800,10800,10800,10800,0
20240603,202400,137433160,10800,10800,10800,10800,0
20240603,202300,137433160,10800,10800,10800,10800,0
20240603,202200,137433160,10800,10800,10800,10800,0
20240603,202100,137433160,10800,10800,10800,10800,0
20240603,202000,137433160,10800,10800,10800,10800,0
20240603,201900,137433160,10800,10800,10800,10800,0
20240603,201800,137433160,10800,10800,10800,10800,0
20240603,201700,137433160,10800,10800,10800,10800,0
20240603,201600,137433160,10800,10800,10800,10800,0
20240603,201500,137433160,10800,10800,10800,10800,0
20240603,201400,137433160,10800,10800,10800,10800,0
20240603,201300,137433160,10800,10800,10800,10800,0
20240603,201200,137433160,10800,10800,10800,10800,0
20240603,201100,137433160,10800,10800,10800,10800,0
20240603,201000,137433160,10800,10800,10800,10800,0
20240603,200900,137433160,10800,10800,10800,10800,0
20240603,200800,137433160,10800,10800,10800,10800,0
20240603,200700,137433160,10800,10800,10800,10800,0
20240603,200600,137433160,10800,10800,10800,10800,0
20240603,200500,137433160,10800,10800,10800,10800,0
20240603,200400,137433160,10800,10800,10800,10800,0
20240603,200300,137433160,10800,10800,10800,10800,0
20240603,200200,137433160,10800,10800,10800,10800,0
20240603,200100,137433160,10800,10800,10800,10800,0
20240603,200000,137433160,10800,10800,10800,10800,0
20240603,195900,137433160,10800,10800,10800,10800,12
20240603,195800,137433160,10800,10800,10800,10800,0
20240603,195700,137433160,10800,10800,10800,10800,0
20240603,195600,137433160,10800,10800,10800,10800,0
20240603,195500,137433160,10800,10800,10800,10800,0
20240603,195400,137433160,10800,10800,10800,10800,0
20240603,195300,137433160,10800,10800,10800,10800,0
20240603,195200,137433160,10800,10800,10800,10800,0
20240603,195100,137433160,10800,10800,10800,10800,0
20240603,195000,137433160,10800,10800,10800,10800,0
20240603,194900,137433160,10800,10800,10800,10800,0
20240603,194800,137433160,10800,10800,10800,10800,0
20240603,194700,137433160,10800,10800,10800,10800,0
20240603,194600,137433160,10800,10800,10800,10800,0
20240603,194500,137433160,10800,10800,10800,10800,0
20240603,194400,137433160,10800,10800,10800,10800,0
20240603,194300,137433160,10800,10800,10800,10800,0
20240603,194200,137433160,10800,10800,10800,10800,0
20240603,194100,137433160,10800,10800,10800,10800,0
20240603,194000,137433160,10800,10800,10800,10800,0
20240603,193900,137433160,10800,10800,10800,10800,0
20240603,193800,137433160,10800,10800,10800,10800,0
20240603,193700,137433160,10800,10800,10800,10800,0
20240603,193600,137433160,10800,10800,10800,10800,0
20240603,193500,137433160,10800,10800,10800,10800,0
20240603,193400,137433160,10800,10800,10800,10800,0
20240603,193300,137433160,10800,10800,10800,10800,0
20240603,193200,137433160,10800,10800,10800,10800,0
20240603,193100,137433160,10800,10800,10800,10800,0
20240603,193000,137433160,10800,10800,10800,10800,0
20240603,192900,137433160,10800,10800,10800,10800,12
20240603,192800,137433160,10800,10800,10800,10800,0
20240603,192700,137433160,10800,10800,10800,10800,0
20240603,192600,137433160,10800,10800,10800,10800,0
20240603,192500,137433160,10800,10800,10800,10800,0
20240603,192400,137433160,10800,10800,10800,10800,0
20240603,192300,137433160,10800,10800,10800,10800,0
20240603,192200,137433160,10800,10800,10800,10800,0
20240603,192100,137433160,10800,10800,10800,10800,0
20240603,192000,137433160,10800,10800,10800,10800,0
20240603,191900,137433160,10800,10800,10800,10800,0
20240603,191800,137433160,10800,10800,10800,10800,0
20240603,191700,137433160,10800,10800,10800,10800,0
20240603,191600,137433160,10800,10800,10800,10800,0
20240603,191500,137433160,10800,10800,10800,10800,0
20240603,191400,137433160,10800,10800,10800,10800,0
20240603,191300,137433160,10800,10800,10800,10800,0
20240603,191200,137433160,10800,10800,10800,10800,0
20240603,191100,137433160,10800,10800,10800,10800,0
20240603,191000,137433160,10800,10800,10800,10800,0
20240603,190900,137433160,10800,10800,10800,10800,0
20240603,190800,137433160,10800,10800,10800,10800,0
20240603,190700,137433160,10800,10800,10800,10800,0
20240603,190600,137433160,10800,10800,10800,10800,0
20240603,190500,137433160,10800,10800,10800,10800,0
20240603,190400,137433160,10800,10800,10800,10800,0
20240603,190300,137433160,10800,10800,10800,10800,0
20240603,190200,137433160,10800,10800,10800,10800,0
20240603,190100,137433160,10800,10800,10800,10800,0
20240603,190000,137433160,10800,10800,10800,10800,0
20240603,185900,137433160,10800,10800,10800,10800,12
20240603,185800,137433160,10800,10800,10800,10800,0
20240603,185700,137433160,10800,10800,10800,10800,0
20240603,185600,137433160,10800,10800,10800,10800,0
20240603,185500,137433160,10800,10800,10800,10800,0
20240603,185400,137433160,10800,10800,10800,10800,0
20240603,185300,137433160,10800,10800,10800,10800,0
20240603,185200,137433160,10800,10800,10800,10800,0
20240603,185100,137433160,10800,10800,10800,10800,0
20240603,185000,137433160,10800,10800,10800,10800,0
20240603,184900,137433160,10800,10800,10800,10800,0
20240603,184800,137433160,10800,10800,10800,10800,0
20240603,184700,137433160,10800,10800,10800,10800,0
20240603,184600,137433160,10800,10800,10800,10800,0
20240603,184500,137433160,10800,10800,10800,10800,0
20240603,184400,137433160,10800,10800,10800,10800,0
20240603,184300,137433160,10800,10800,10800,10800,0
20240603,184200,137433160,10800,10800,10800,10800,0
20240603,184100,137433160,10800,10800,10800,10800,0
20240603,184000,137433160,10800,10800,10800,10800,0
20240603,183900,137433160,10800,10800,10800,10800,0
20240603,183800,137433160,10800,10800,10800,10800,0
20240603,183700,137433160,10800,10800,10800,10800,0
20240603,183600,137433160,10800,10800,10800,10800,0
20240603,183500,137433160,10800,10800,10800,10800,0
20240603,183400,137433160,10800,10800,10800,10800,0
20240603,183300,137433160,10800,10800,10800,10800,0
20240603,183200,137433160,10800,10800,10800,10800,0
20240603,183100,137433160,10800,10800,10800,10800,0
20240603,183000,137433160,10800,10800,10800,10800,0
20240603,182900,137433160,10800,10800,10800,10800,12
20240603,182800,137433160,10800,10800,10800,10800,0
20240603,182700,137433160,10800,10800,10800,10800,0
20240603,182600,137433160,10800,10800,10800,10800,0
20240603,182500,137433160,10800,10800,10800,10800,0
20240603,182400,137433160,10800,10800,10800,10800,0
20240603,182300,137433160,10800,10800,10800,10800,0
20240603,182200,137433160,10800,10800,10800,10800,0
20240603,182100,137433160,10800,10800,10800,10800,0
20240603,182000,137433160,10800,10800,10800,10800,0
20240603,181900,137433160,10800,10800,10800,10800,0
20240603,181800,137433160,10800,10800,10800,10800,0
20240603,181700,137433160,10800,10800,10800,10800,0
20240603,181600,137433160,10800,10800,10800,10800,0
20240603,181500,137433160,10800,10800,10800,10800,0
20240603,181400,137433160,10800,10800,10800,10800,0
20240603,181300,137433160,10800,10800,10800,10800,0
20240603,181200,137433160,10800,10800,10800,10800,0
20240603,181100,137433160,10800,10800,10800,10800,0
20240603,181000,137433160,10800,10800,10800,10800,0
20240603,180900,137433160,10800,10800,10800,10800,0
20240603,180800,137433160,10800,10800,10800,10800,0
20240603,180700,137433160,10800,10800,10800,10800,0
20240603,180600,137433160,10800,10800,10800,10800,0
20240603,180500,137433160,10800,10800,10800,10800,0
20240603,180400,137433160,10800,10800,10800,10800,0
20240603,180300,137433160,10800,10800,10800,10800,0
20240603,180200,137433160,10800,10800,10800,10800,0
20240603,180100,137433160,10800,10800,10800,10800,0
20240603,180000,137433160,10800,10800,10800,10800,0
20240603,175900,137433160,10800,10800,10800,10800,12
20240603,175800,137433160,10800,10800,10800,10800,0
20240603,175700,137433160,10800,10800,10800,10800,0
20240603,175600,137433160,10800,10800,10800,10800,0
20240603,175500,137433160,10800,10800,10800,10800,0
20240603,175400,137433160,10800,10800,10800,10800,0
20240603,175300,137433160,10800,10800,10800,10800,0
20240603,175200,137433160,10800,10800,10800,10800,0
20240603,175100,137433160,10800,10800,10800,10800,0
20240603,175000,137433160,10800,10800,10800,10800,0
20240603,174900,137433160,10800,10800,10800,10800,0
20240603,174800,137433160,10800,10800,10800,10800,0
20240603,174700,137433160,10800,10800,10800,10800,0
20240603,174600,137433160,10800,10800,10800,10800,0
20240603,174500,137433160,10800,10800,10800,10800,0
20240603,174400,137433160,10800,10800,10800,10800,0
20240603,174300,137433160,10800,10800,10800,10800,0
20240603,174200,137433160,10800,10800,10800,10800,0
20240603,174100,137433160,10800,10800,10800,10800,0
20240603,174000,137433160,10800,10800,10800,10800,0
20240603,173900,137433160,10800,10800,10800,10800,0
20240603,173800,137433160,10800,10800,10800,10800,0
20240603,173700,137433160,10800,10800,10800,10800,0
20240603,173600,137433160,10800,10800,10800,10800,0
20240603,173500,137433160,10800,10800,10800,10800,0
20240603,173400,137433160,10800,10800,10800,10800,0
20240603,173300,137433160,10800,10800,10800,10800,0
20240603,173200,137433160,10800,10800,10800,10800,0
20240603,173100,137433160,10800,10800,10800,10800,0
20240603,173000,137433160,10800,10800,10800,10800,0
20240603,172900,137433160,10800,10800,10800,10800,12
20240603,172800,137433160,10800,10800,10800,10800,0
20240603,172700,137433160,10800,10800,10800,10800,0
20240603,172600,137433160,10800,10800,10800,10800,0
20240603,172500,137433160,10800,10800,10800,10800,0
20240603,172400,137433160,10800,10800,10800,10800,0
20240603,172300,137433160,10800,10800,10800,10800,0
20240603,172200,137433160,10800,10800,10800,10800,0
20240603,172100,137433160,10800,10800,10800,10800,0
20240603,172000,137433160,10800,10800,10800,10800,0
20240603,171900,137433160,10800,10800,10800,10800,0
20240603,171800,137433160,10800,10800,10800,10800,0
20240603,171700,137433160,10800,10800,10800,10800,0
20240603,171600,137433160,10800,10800,10800,10800,0
20240603,171500,137433160,10800,10800,10800,10800,0
20240603,171400,137433160,10800,10800,10800,10800,0
20240603,171300,137433160,10800,10800,10800,10800,0
20240603,171200,137433160,10800,10800,10800,10800,0
20240603,171100,137433160,10800,10800,10800,10800,0
20240603,171000,137433160,10800,10800,10800,10800,0
20240603,170900,137433160,10800,10800,10800,10800,0
20240603,170800,137433160,10800,10800,10800,10800,0
20240603,170700,137433160,10800,10800,10800,10800,0
20240603,170600,137433160,10800,10800,10800,10800,0
20240603,170500,137433160,10800,10800,10800,10800,0
20240603,170400,137433160,10800,10800,10800,10800,0
20240603,170300,137433160,10800,10800,10800,10800,0
20240603,170200,137433160,10800,10800,10800,10800,0
20240603,170100,137433160,10800,10800,10800,10800,0
20240603,170000,137433160,10800,10800,10800,10800,0
20240603,165900,137433160,10800,10800,10800,10800,12
20240603,165800,137433160,10800,10800,10800,10800,0
20240603,165700,137433160,10800,10800,10800,10800,0
20240603,165600,137433160,10800,10800,10800,10800,0
20240603,165500,137433160,10800,10800,10800,10800,0
20240603,165400,137433160,10800,10800,10800,10800,0
20240603,165300,137433160,10800,10800,10800,10800,0
20240603,165200,137433160,10800,10800,10800,10800,0
20240603,165100,137433160,10800,10800,10800,10800,0
20240603,165000,137433160,10800,10800,10800,10800,0
20240603,164900,137433160,10800,10800,10800,10800,0
20240603,164800,137433160,10800,10800,10800,10800,0
20240603,164700,137433160,10800,10800,10800,10800,0
20240603,164600,137433160,10800,10800,10800,10800,0
20240603,164500,137433160,10800,10800,10800,10800,0
20240603,164400,137433160,10800,10800,10800,10800,0
20240603,164300,137433160,10800,10800,10800,10800,0
20240603,164200,137433160,10800,10800,10800,10800,0
20240603,164100,137433160,10800,10800,10800,10800,0
20240603,164000,137433160,10800,10800,10800,10800,0
20240603,163900,137433160,10800,10800,10800,10800,0
20240603,163800,137433160,10800,10800,10800,10800,0
20240603,163700,137433160,10800,10800,10800,10800,0
20240603,163600,137433160,10800,10800,10800,10800,0
20240603,163500,137433160,10800,10800,10800,10800,0
20240603,163400,137433160,10800,10800,10800,10800,0
20240603,163300,137433160,10800,10800,10800,10800,0
20240603,163200,137433160,10800,10800,10800,10800,0
20240603,163100,137433160,10800,10800,10800,10800,0
20240603,163000,137433160,10800,10800,10800,10800,0
20240603,162900,137433160,10800,10800,10800,10800,12
20240603,162800,137433160,10800,10800,10800,10800,0
20240603,162700,137433160,10800,10800,10800,10800,0
20240603,162600,137433160,10800,10800,10800,10800,0
20240603,162500,137433160,10800,10800,10800,10800,0
20240603,162400,137433160,10800,10800,10800,10800,0
20240603,162300,137433160,10800,10800,10800,10800,0
20240603,162200,137433160,10800,10800,10800,10800,0
20240603,162100,137433160,10800,10800,10800,10800,0
20240603,162000,137433160,10800,10800,10800,10800,0
20240603,161900,137433160,10800,10800,10800,10800,0
20240603,161800,137433160,10800,10800,10800,10800,0
20240603,161700,137433160,10800,10800,10800,10800,0
20240603,161600,137433160,10800,10800,10800,10800,0
20240603,161500,137433160,10800,10800,10800,10800,0
20240603,161400,137433160,10800,10800,10800,10800,0
20240603,161300,137433160,10800,10800,10800,10800,0
20240603,161200,137433160,10800,10800,10800,10800,0
20240603,161100,137433160,10800,10800,10800,10800,0
20240603,161000,137433160,10800,10800,10800,10800,0
20240603,160900,137433160,10800,10800,10800,10800,0
20240603,160800,137433160,10800,10800,10800,10800,0
20240603,160700,137433160,10800,10800,10800,10800,0
20240603,160600,137433160,10800,10800,10800,10800,0
20240603,160500,137433160,10800,10800,10800,10800,0
20240603,160400,137433160,10800,10800,10800,10800,0
20240603,160300,137433160,10800,10800,10800,10800,0
20240603,160200,137433160,10800,10800,10800,10800,0
20240603,160100,137433160,10800,10800,10800,10800,0
20240603,160000,137433160,10800,10800,10800,10800,0
20240603,155900,137433160,10800,10800,10800,10800,12
20240603,155800,137433160,10800,10800,10800,10800,0
20240603,155700,137433160,10800,10800,10800,10800,0
20240603,155600,137433160,10800,10800,10800,10800,0
20240603,155500,137433160,10800,10800,10800,10800,0
20240603,155400,137433160,10800,10800,10800,10800,0
20240603,155300,137433160,10800,10800,10800,10800,0
20240603,155200,137433160,10800,10800,10800,10800,0
20240603,155100,137433160,10800,10800,10800,10800,0
20240603,155000,137433160,10800,10800,10800,10800,0
20240603,154900,137433160,10800,10800,10800,10800,0
20240603,154800,137433160,10800,10800,10800,10800,0
20240603,154700,137433160,10800,10800,10800,10800,0
20240603,154600,137433160,10800,10800,10800,10800,0
20240603,154500,137433160,10800,10800,10800,10800,0
20240603,154400,137433160,10800,10800,10800,10800,0
20240603,154300,137433160,10800,10800,10800,10800,0
20240603,154200,137433160,10800,10800,10800,10800,0
20240603,154100,137433160,10800,10800,10800,10800,0
20240603,154000,137433160,10800,10800,10800,10800,0
20240603,153900,137433160,10800,10800,10800,10800,0
20240603,153800,137433160,10800,10800,10800,10800,0
20240603,153700,137433160,10800,10800,10800,10800,0
20240603,153600,137433160,10800,10800,10800,10800,0
20240603,153500,137433160,10800,10800,10800,10800,0
20240603,153400,137433160,10800,10800,10800,10800,0
20240603,153300,137433160,10800,10800,10800,10800,0
20240603,153200,137433160,10800,10800,10800,10800,0
20240603,153100,137433160,10800,10800,10800,10800,0
20240603,153000,137433160,10800,10800,10800,10800,12
20240603,152900,137303560,10800,10800,10800,10800,0
20240603,152800,137303560,10800,10800,10800,10800,0
20240603,152700,137303560,10800,10800,10800,10800,0
20240603,152600,137303560,10800,10800,10800,10800,0
20240603,152500,137303560,10800,10800,10800,10800,0
20240603,152400,137303560,10800,10800,10800,10800,0
20240603,152300,137303560,10800,10800,10800,10800,0
20240603,152200,137303560,10800,10800,10800,10800,0
20240603,152100,137303560,10800,10800,10800,10800,0
20240603,152000,137303560,10800,10800,10800,10800,0
20240603,151900,137303560,10800,10720,10800,10720,45
20240603,151800,136820950,10800,10720,10800,10720,103
20240603,151700,135716530,10710,10710,10710,10710,123
20240603,151600,134399200,10710,10710,10710,10710,24
20240603,151500,134142160,10720,10720,10720,10720,67
20240603,151400,133423920,10770,10720,10770,10720,69
20240603,151300,132683240,10770,10710,10770,10710,34
20240603,151200,132318500,10770,10770,10770,10770,0
20240603,151100,132318500,10770,10760,10770,10760,5
20240603,151000,132264670,10720,10720,10720,10720,119
20240603,150900,130988990,10720,10730,10730,10720,158
20240603,150800,129294230,10730,10730,10730,10730,56
20240603,150700,128693350,10730,10730,10730,10730,157
20240603,150600,127008740,10730,10740,10740,10730,256
20240603,150500,124259640,10740,10740,10740,10740,10
20240603,150400,124152240,10750,10750,10750,10750,0
20240603,150300,124152240,10750,10750,10750,10750,39
20240603,150200,123732990,10750,10750,10750,10750,88
20240603,150100,122786990,10750,10750,10750,10750,83
20240603,150000,121894740,10750,10750,10750,10750,52
20240603,145900,121335740,10750,10750,10750,10750,0
20240603,145800,121335740,10750,10750,10750,10750,2
20240603,145700,121314240,10750,10750,10750,10750,2
20240603,145600,121292740,10750,10750,10750,10750,3
20240603,145500,121260490,10750,10750,10750,10750,2
20240603,145400,121238990,10750,10760,10760,10750,3
20240603,145300,121206720,10760,10760,10760,10760,42
20240603,145200,120754800,10760,10760,10760,10750,103
20240603,145100,119646540,10760,10760,10760,10760,1
20240603,145000,119635780,10760,10760,10760,10760,2
20240603,144900,119614260,10760,10760,10760,10760,3
20240603,144800,119581980,10760,10760,10760,10760,2
20240603,144700,119560460,10760,10760,10760,10760,53
20240603,144600,118990180,10750,10750,10750,10750,2
20240603,144500,118968680,10750,10750,10750,10750,3
20240603,144400,118936430,10750,10750,10750,10750,2
20240603,144300,118914930,10750,10750,10750,10750,3
20240603,144200,118882680,10750,10750,10750,10750,0
20240603,144100,118882680,10750,10750,10750,10750,2
20240603,144000,118861180,10760,10760,10760,10760,3
20240603,143900,118828900,10760,10760,10760,10760,2
20240603,143800,118807380,10760,10760,10760,10760,3
20240603,143700,118775100,10760,10760,10760,10760,12
20240603,143600,118645980,10770,10770,10770,10770,2
20240603,143500,118624440,10800,10770,10800,10770,3
20240603,143400,118592100,10760,10760,10760,10760,3
20240603,143300,118559820,10760,10760,10760,10760,0
20240603,143200,118559820,10760,10760,10760,10760,2
20240603,143100,118538300,10750,10800,10800,10750,4
20240603,143000,118495250,10750,10750,10750,10750,3
20240603,142900,118463000,10740,10740,10740,10740,2
20240603,142800,118441520,10800,10740,10800,10740,4
20240603,142700,118398500,10800,10740,10800,10740,3
20240603,142600,118366220,10800,10740,10800,10740,4
20240603,142500,118323200,10800,10740,10800,10740,3
20240603,142400,118290920,10740,10740,10740,10740,0
20240603,142300,118290920,10740,10800,10800,10740,4
20240603,142200,118247900,10740,10740,10740,10740,2
20240603,142100,118226420,10740,10740,10740,10740,3
20240603,142000,118194200,10740,10740,10740,10740,2
20240603,141900,118172720,10740,10770,10800,10740,189
20240603,141800,116134630,10740,10740,10740,10740,2
20240603,141700,116113150,10740,10740,10740,10740,3
20240603,141600,116080930,10740,10760,10760,10740,43
20240603,141500,115618520,10760,10760,10760,10760,73
20240603,141400,114833040,10740,10780,10780,10740,107
20240603,141300,113683780,10740,10740,10740,10740,2
20240603,141200,113662300,10740,10740,10740,10740,108
20240603,141100,112502380,10740,10740,10740,10740,2
20240603,141000,112480900,10750,10750,10750,10750,84
20240603,140900,111577900,10790,10750,10790,10750,4
20240603,140800,111534820,10750,10750,10750,10750,3
20240603,140700,111502570,10790,10790,10790,10790,1
20240603,140600,111491780,10750,10800,10800,10750,5
20240603,140500,111437880,10750,10800,10800,10750,4
20240603,140400,111394830,10750,10750,10750,10750,2
20240603,140300,111373330,10800,10800,10800,10750,5
20240603,140200,111319480,10750,10750,10750,10750,2
20240603,140100,111297980,10750,10750,10750,10750,3
20240603,140000,111265730,10800,10740,10800,10740,234
20240603,135900,108738650,10800,10740,10800,10740,4
20240603,135800,108695630,10800,10800,10800,10800,1
20240603,135700,108684830,10740,10740,10740,10740,2
20240603,135600,108663350,10740,10800,10800,10740,4
20240603,135500,108620330,10750,10750,10750,10750,206
20240603,135400,106405830,10750,10750,10750,10750,3
20240603,135300,106373580,10760,10760,10760,10760,30
20240603,135200,106050780,10810,10760,10810,10760,4
20240603,135100,106007690,10810,10760,10810,10760,3
20240603,135000,105975360,10760,10760,10760,10760,0
20240603,134900,105975360,10760,10800,10810,10760,5
20240603,134800,105921470,10750,10810,10810,10750,3
20240603,134700,105889160,10760,10760,10760,10750,474
20240603,134600,100789270,10760,10810,10810,10760,3
20240603,134500,100756940,10760,10810,10810,10760,4
20240603,134400,100713850,10810,10760,10810,10760,3
20240603,134300,100681520,10810,10760,10810,10760,5
20240603,134200,100627620,10760,10760,10760,10760,2
20240603,134100,100606100,10810,10810,10810,10810,1
20240603,134000,100595290,10760,10810,10810,10760,5
20240603,133900,100541390,10760,10760,10760,10760,2
20240603,133800,100519870,10810,10810,10810,10760,5
20240603,133700,100465970,10760,10760,10760,10760,2
20240603,133600,100444450,10810,10760,10810,10760,39
20240603,133500,100023010,10810,10750,10810,10750,16
20240603,133400,99850830,10760,10750,10760,10750,3
20240603,133300,99818570,10760,10760,10760,10760,3
20240603,133200,99786290,10760,10760,10760,10760,1
20240603,133100,99775530,10760,10760,10760,10760,1
20240603,133000,99764770,10750,10750,10750,10750,3
20240603,132900,99732520,10810,10750,10810,10750,27
20240603,132800,99440770,10810,10750,10810,10750,4
20240603,132700,99397710,10810,10750,10810,10750,3
20240603,132600,99365400,10810,10750,10810,10750,20
20240603,132500,99149380,10810,10750,10810,10750,8
20240603,132400,99063020,10810,10750,10810,10750,4
20240603,132300,99019960,10810,10810,10810,10810,1
20240603,132200,99009150,10750,10750,10750,10750,2
20240603,132100,98987650,10810,10810,10810,10750,6
20240603,132000,98922970,10810,10750,10810,10750,37
20240603,131900,98525160,10750,10740,10750,10740,4
20240603,131800,98482190,10740,10740,10740,10740,2
20240603,131700,98460710,10750,10750,10750,10750,1
20240603,131600,98449960,10750,10750,10750,10750,2
20240603,131500,98428460,10760,10760,10760,10760,2
20240603,131400,98406940,10760,10810,10810,10760,4
20240603,131300,98363850,10790,10740,10790,10740,7
20240603,131200,98288420,10810,10810,10810,10750,5
20240603,131100,98234550,10750,10750,10750,10750,2
20240603,131000,98213050,10810,10810,10810,10750,5
20240603,130900,98159180,10810,10750,10810,10750,8
20240603,130800,98072870,10750,10750,10750,10750,3
20240603,130700,98040620,10810,10810,10810,10810,0
20240603,130600,98040620,10810,10810,10810,10810,0
20240603,130500,98040620,10810,10810,10810,10810,0
20240603,130400,98040620,10810,10810,10810,10810,0
20240603,130300,98040620,10810,10810,10810,10810,0
20240603,130200,98040620,10810,10810,10810,10810,0
20240603,130100,98040620,10810,10810,10810,10810,0
20240603,130000,98040620,10810,10810,10810,10810,6
20240603,125900,97975760,10810,10810,10810,10810,0
20240603,125800,97975760,10810,10810,10810,10810,0
20240603,125700,97975760,10810,10810,10810,10810,0
20240603,125600,97975760,10810,10810,10810,10810,0
20240603,125500,97975760,10810,10810,10810,10810,0
20240603,125400,97975760,10810,10810,10810,10810,0
20240603,125300,97975760,10810,10810,10810,10810,0
20240603,125200,97975760,10810,10810,10810,10810,0
20240603,125100,97975760,10810,10810,10810,10810,0
20240603,125000,97975760,10810,10810,10810,10810,0
20240603,124900,97975760,10810,10810,10810,10810,0
20240603,124800,97975760,10810,10810,10810,10810,1
20240603,124700,97964950,10790,10790,10790,10790,0
20240603,124600,97964950,10790,10790,10790,10790,0
20240603,124500,97964950,10790,10790,10790,10790,20
20240603,124400,97749150,10780,10780,10780,10780,0
20240603,124300,97749150,10780,10780,10780,10780,0
20240603,124200,97749150,10780,10780,10780,10780,45
20240603,124100,97264050,10780,10780,10780,10780,0
20240603,124000,97264050,10780,10780,10780,10780,0
20240603,123900,97264050,10780,10780,10780,10780,0
20240603,123800,97264050,10780,10780,10780,10780,0
20240603,123700,97264050,10780,10780,10780,10780,0
20240603,123600,97264050,10780,10780,10780,10780,0
20240603,123500,97264050,10780,10780,10780,10780,0
20240603,123400,97264050,10780,10780,10780,10780,0
20240603,123300,97264050,10780,10780,10780,10780,0
20240603,123200,97264050,10780,10760,10780,10760,2
20240603,123100,97242510,10760,10760,10760,10760,17
20240603,123000,97059590,10760,10760,10760,10760,4
20240603,122900,97016550,10760,10760,10760,10760,1
20240603,122800,97005790,10760,10760,10760,10760,50
20240603,122700,96467790,10760,10760,10760,10760,0
20240603,122600,96467790,10760,10760,10760,10760,0
20240603,122500,96467790,10760,10760,10760,10760,0
20240603,122400,96467790,10760,10760,10760,10760,2
20240603,122300,96446270,10780,10780,10780,10780,0
20240603,122200,96446270,10780,10780,10780,10780,0
20240603,122100,96446270,10780,10780,10780,10780,0
20240603,122000,96446270,10780,10780,10780,10780,1
20240603,121900,96435490,10770,10770,10770,10770,0
20240603,121800,96435490,10770,10770,10770,10770,30
20240603,121700,96112390,10770,10770,10770,10770,30
20240603,121600,95789290,10770,10770,10770,10770,0
20240603,121500,95789290,10770,10770,10770,10770,0
20240603,121400,95789290,10770,10770,10770,10770,0
20240603,121300,95789290,10770,10770,10770,10770,0
20240603,121200,95789290,10770,10770,10770,10770,2
20240603,121100,95767750,10700,10700,10700,10700,0
20240603,121000,95767750,10700,10700,10700,10700,0
20240603,120900,95767750,10700,10700,10700,10700,0
20240603,120800,95767750,10700,10700,10700,10700,0
20240603,120700,95767750,10700,10700,10700,10700,0
20240603,120600,95767750,10700,10710,10710,10700,10
20240603,120500,95660740,10770,10770,10770,10770,0
20240603,120400,95660740,10770,10770,10770,10770,0
20240603,120300,95660740,10770,10770,10770,10770,0
20240603,120200,95660740,10770,10770,10770,10770,0
20240603,120100,95660740,10770,10770,10770,10770,0
20240603,120000,95660740,10770,10770,10770,10770,0
20240603,115900,95660740,10770,10770,10770,10770,16
20240603,115800,95488420,10770,10770,10770,10770,3
20240603,115700,95456110,10770,10770,10770,10770,0
20240603,115600,95456110,10770,10770,10770,10770,0
20240603,115500,95456110,10770,10770,10770,10770,0
20240603,115400,95456110,10770,10770,10770,10770,0
20240603,115300,95456110,10770,10770,10770,10770,1
20240603,115200,95445340,10770,10770,10770,10770,0
20240603,115100,95445340,10770,10770,10770,10770,0
20240603,115000,95445340,10770,10730,10770,10730,84
20240603,114900,94543980,10690,10690,10690,10690,0
20240603,114800,94543980,10690,10690,10690,10690,0
20240603,114700,94543980,10690,10690,10690,10690,32
20240603,114600,94201900,10730,10730,10730,10730,5
20240603,114500,94148250,10730,10730,10730,10730,0
20240603,114400,94148250,10730,10730,10730,10730,0
20240603,114300,94148250,10730,10730,10730,10730,0
20240603,114200,94148250,10730,10690,10730,10690,47
20240603,114100,93645740,10770,10700,10770,10700,60
20240603,114000,93003080,10700,10700,10700,10700,6
20240603,113900,92938880,10690,10700,10700,10690,34
20240603,113800,92575410,10720,10720,10720,10720,0
20240603,113700,92575410,10720,10720,10720,10720,0
20240603,113600,92575410,10720,10720,10720,10720,0
20240603,113500,92575410,10720,10720,10720,10720,0
20240603,113400,92575410,10720,10720,10720,10720,40
20240603,113300,92146610,10720,10720,10720,10720,2
20240603,113200,92125170,10690,10690,10690,10690,31
20240603,113100,91793780,10720,10690,10720,10690,64
20240603,113000,91109590,10780,10780,10780,10780,0
20240603,112900,91109590,10780,10780,10780,10780,0
20240603,112800,91109590,10780,10780,10780,10780,0
20240603,112700,91109590,10780,10780,10780,10780,0
20240603,112600,91109590,10780,10780,10780,10780,0
20240603,112500,91109590,10780,10780,10780,10780,0
20240603,112400,91109590,10780,10690,10780,10690,33
20240603,112300,90756730,10690,10690,10690,10690,3
20240603,112200,90724660,10690,10780,10780,10690,14
20240603,112100,90574910,10680,10690,10690,10680,151
20240603,112000,88961320,10690,10690,10690,10680,116
20240603,111900,87722350,10690,10740,10740,10690,1057
20240603,111800,76401130,10750,10750,10750,10750,8
20240603,111700,76315130,10750,10750,10750,10750,1
20240603,111600,76304380,10750,10750,10750,10740,372
20240603,111500,72306980,10770,10770,10770,10770,0
20240603,111400,72306980,10770,10770,10770,10770,0
20240603,111300,72306980,10770,10770,10770,10770,0
20240603,111200,72306980,10770,10770,10770,10770,0
20240603,111100,72306980,10770,10760,10770,10750,258
20240603,111000,69533060,10780,10780,10780,10780,0
20240603,110900,69533060,10780,10780,10780,10780,0
20240603,110800,69533060,10780,10780,10780,10780,4
20240603,110700,69489940,10780,10780,10780,10780,0
20240603,110600,69489940,10780,10780,10780,10780,0
20240603,110500,69489940,10780,10780,10780,10750,363
20240603,110400,65584270,10810,10810,10810,10810,0
20240603,110300,65584270,10810,10810,10810,10810,1
20240603,110200,65573460,10800,10800,10800,10800,4
20240603,110100,65530260,10810,10810,10810,10810,0
20240603,110000,65530260,10810,10810,10810,10810,2
20240603,105900,65508640,10760,10770,10770,10760,146
20240603,105800,63936560,10810,10810,10810,10810,0
20240603,105700,63936560,10810,10780,10810,10780,2178
20240603,105600,40457690,10780,10780,10780,10780,390
20240603,105500,36253490,10820,10820,10820,10820,0
20240603,105400,36253490,10820,10820,10820,10820,1
20240603,105300,36242670,10780,10780,10780,10780,10
20240603,105200,36134870,10820,10820,10820,10820,0
20240603,105100,36134870,10820,10820,10820,10820,0
20240603,105000,36134870,10820,10820,10820,10820,0
20240603,104900,36134870,10820,10820,10820,10820,0
20240603,104800,36134870,10820,10820,10820,10820,2
20240603,104700,36113230,10820,10820,10820,10820,1
20240603,104600,36102410,10790,10790,10790,10790,0
20240603,104500,36102410,10790,10800,10800,10790,145
20240603,104400,34537430,10850,10850,10850,10850,0
20240603,104300,34537430,10850,10850,10850,10850,0
20240603,104200,34537430,10850,10850,10850,10850,0
20240603,104100,34537430,10850,10850,10850,10850,0
20240603,104000,34537430,10850,10850,10850,10850,0
20240603,103900,34537430,10850,10850,10850,10850,8
20240603,103800,34450630,10850,10850,10850,10850,0
20240603,103700,34450630,10850,10850,10850,10850,0
20240603,103600,34450630,10850,10850,10850,10850,0
20240603,103500,34450630,10850,10850,10850,10850,0
20240603,103400,34450630,10850,10850,10850,10850,0
20240603,103300,34450630,10850,10850,10850,10850,1
20240603,103200,34439780,10840,10840,10840,10840,0
20240603,103100,34439780,10840,10840,10840,10840,0
20240603,103000,34439780,10840,10840,10840,10840,0
20240603,102900,34439780,10840,10840,10840,10840,203
20240603,102800,32239260,10840,10840,10840,10840,0
20240603,102700,32239260,10840,10840,10840,10840,2
20240603,102600,32217580,10860,10860,10860,10860,11
20240603,102500,32098120,10860,10860,10860,10860,0
20240603,102400,32098120,10860,10860,10860,10860,0
20240603,102300,32098120,10860,10860,10860,10860,0
20240603,102200,32098120,10860,10860,10860,10860,0
20240603,102100,32098120,10860,10860,10860,10860,0
20240603,102000,32098120,10860,10860,10860,10860,1
20240603,101900,32087260,10840,10840,10840,10840,0
20240603,101800,32087260,10840,10850,10860,10840,8
20240603,101700,32000470,10850,10860,10860,10850,7
20240603,101600,31924470,10860,10860,10860,10860,0
20240603,101500,31924470,10860,10860,10860,10860,2
20240603,101400,31902750,10860,10860,10860,10860,0
20240603,101300,31902750,10860,10860,10860,10860,4
20240603,101200,31859310,10860,10810,10860,10810,22
20240603,101100,31621390,10810,10810,10810,10810,20
20240603,101000,31405190,10860,10860,10860,10860,1
20240603,100900,31394330,10860,10860,10860,10860,4
20240603,100800,31350890,10860,10830,10860,10830,23
20240603,100700,31101740,10830,10830,10830,10830,36
20240603,100600,30711860,10830,10820,10830,10820,130
20240603,100500,29304450,10820,10820,10820,10820,0
20240603,100400,29304450,10820,10820,10820,10820,0
20240603,100300,29304450,10820,10820,10820,10820,0
20240603,100200,29304450,10820,10820,10820,10820,0
20240603,100100,29304450,10820,10820,10820,10820,0
20240603,100000,29304450,10820,10820,10820,10820,31
20240603,095900,28969030,10790,10790,10790,10790,220
20240603,095800,26595230,10870,10870,10870,10870,0
20240603,095700,26595230,10870,10870,10870,10870,0
20240603,095600,26595230,10870,10870,10870,10870,0
20240603,095500,26595230,10870,10870,10870,10870,0
20240603,095400,26595230,10870,10840,10870,10840,200
20240603,095300,24424920,10840,10840,10840,10840,0
20240603,095200,24424920,10840,10840,10840,10840,0
20240603,095100,24424920,10840,10840,10840,10840,0
20240603,095000,24424920,10840,10840,10840,10840,0
20240603,094900,24424920,10840,10840,10840,10840,0
20240603,094800,24424920,10840,10840,10840,10840,5
20240603,094700,24370720,10840,10840,10840,10840,10
20240603,094600,24262320,10850,10840,10850,10840,18
20240603,094500,24067100,10850,10850,10850,10850,0
20240603,094400,24067100,10850,10850,10850,10850,0
20240603,094300,24067100,10850,10850,10850,10850,0
20240603,094200,24067100,10850,10850,10850,10850,0
20240603,094100,24067100,10850,10780,10850,10780,35
20240603,094000,23689660,10780,10780,10780,10780,33
20240603,093900,23333920,10780,10780,10780,10780,0
20240603,093800,23333920,10780,10800,10800,10780,320
20240603,093700,19883840,10850,10850,10850,10850,0
20240603,093600,19883840,10850,10850,10850,10850,0
20240603,093500,19883840,10850,10850,10850,10850,0
20240603,093400,19883840,10850,10850,10850,10850,0
20240603,093300,19883840,10850,10850,10850,10850,0
20240603,093200,19883840,10850,10840,10860,10840,33
20240603,093100,19525900,10840,10840,10840,10840,0
20240603,093000,19525900,10840,10830,10840,10830,6
20240603,092900,19460910,10830,10830,10830,10800,13
20240603,092800,19320390,10830,10830,10830,10830,0
20240603,092700,19320390,10830,10780,10830,10780,44
20240603,092600,18845640,10780,10780,10780,10780,0
20240603,092500,18845640,10780,10780,10780,10780,0
20240603,092400,18845640,10780,10780,10780,10780,18
20240603,092300,18651600,10780,10790,10790,10770,22
20240603,092200,18414470,10790,10790,10790,10790,25
20240603,092100,18144720,10790,10760,10790,10760,1073
20240603,092000,6599060,10760,10760,10760,10760,0
20240603,091900,6599060,10760,10760,10760,10760,4
20240603,091800,6556020,10760,10760,10760,10760,0
20240603,091700,6556020,10760,10760,10760,10760,2
20240603,091600,6534500,10730,10730,10730,10730,10
20240603,091500,6427200,10730,10730,10730,10730,0
20240603,091400,6427200,10730,10730,10730,10730,10
20240603,091300,6319900,10750,10750,10750,10750,10
20240603,091200,6212400,10760,10760,10760,10760,0
20240603,091100,6212400,10760,10760,10760,10760,0
20240603,091000,6212400,10760,10710,10760,10710,311
20240603,090900,2881540,10710,10710,10710,10710,0
20240603,090800,2881540,10710,10710,10710,10710,0
20240603,090700,2881540,10710,10710,10710,10710,0
20240603,090600,2881540,10710,10710,10710,10710,35
20240603,090500,2506690,10760,10760,10760,10760,0
20240603,090400,2506690,10760,10760,10760,10760,10
20240603,090300,2399090,10760,10760,10760,10760,1
20240603,090200,2388330,10710,10710,10710,10710,0
20240603,090100,2388330,10710,10710,10710,10710,3
20240603,090000,2356200,10710,10710,10710,10710,220