KissMeData/265560/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,210000,338249070,8960,8960,8960,8960,1109
20240603,205900,338249070,8960,8960,8960,8960,0
20240603,205800,338249070,8960,8960,8960,8960,0
20240603,205700,338249070,8960,8960,8960,8960,0
20240603,205600,338249070,8960,8960,8960,8960,0
20240603,205500,338249070,8960,8960,8960,8960,0
20240603,205400,338249070,8960,8960,8960,8960,0
20240603,205300,338249070,8960,8960,8960,8960,0
20240603,205200,338249070,8960,8960,8960,8960,0
20240603,205100,338249070,8960,8960,8960,8960,0
20240603,205000,338249070,8960,8960,8960,8960,0
20240603,204900,338249070,8960,8960,8960,8960,0
20240603,204800,338249070,8960,8960,8960,8960,0
20240603,204700,338249070,8960,8960,8960,8960,0
20240603,204600,338249070,8960,8960,8960,8960,0
20240603,204500,338249070,8960,8960,8960,8960,0
20240603,204400,338249070,8960,8960,8960,8960,0
20240603,204300,338249070,8960,8960,8960,8960,0
20240603,204200,338249070,8960,8960,8960,8960,0
20240603,204100,338249070,8960,8960,8960,8960,0
20240603,204000,338249070,8960,8960,8960,8960,0
20240603,203900,338249070,8960,8960,8960,8960,0
20240603,203800,338249070,8960,8960,8960,8960,0
20240603,203700,338249070,8960,8960,8960,8960,0
20240603,203600,338249070,8960,8960,8960,8960,0
20240603,203500,338249070,8960,8960,8960,8960,0
20240603,203400,338249070,8960,8960,8960,8960,0
20240603,203300,338249070,8960,8960,8960,8960,0
20240603,203200,338249070,8960,8960,8960,8960,0
20240603,203100,338249070,8960,8960,8960,8960,0
20240603,203000,338249070,8960,8960,8960,8960,1109
20240603,202900,338249070,8960,8960,8960,8960,0
20240603,202800,338249070,8960,8960,8960,8960,0
20240603,202700,338249070,8960,8960,8960,8960,0
20240603,202600,338249070,8960,8960,8960,8960,0
20240603,202500,338249070,8960,8960,8960,8960,0
20240603,202400,338249070,8960,8960,8960,8960,0
20240603,202300,338249070,8960,8960,8960,8960,0
20240603,202200,338249070,8960,8960,8960,8960,0
20240603,202100,338249070,8960,8960,8960,8960,0
20240603,202000,338249070,8960,8960,8960,8960,0
20240603,201900,338249070,8960,8960,8960,8960,0
20240603,201800,338249070,8960,8960,8960,8960,0
20240603,201700,338249070,8960,8960,8960,8960,0
20240603,201600,338249070,8960,8960,8960,8960,0
20240603,201500,338249070,8960,8960,8960,8960,0
20240603,201400,338249070,8960,8960,8960,8960,0
20240603,201300,338249070,8960,8960,8960,8960,0
20240603,201200,338249070,8960,8960,8960,8960,0
20240603,201100,338249070,8960,8960,8960,8960,0
20240603,201000,338249070,8960,8960,8960,8960,0
20240603,200900,338249070,8960,8960,8960,8960,0
20240603,200800,338249070,8960,8960,8960,8960,0
20240603,200700,338249070,8960,8960,8960,8960,0
20240603,200600,338249070,8960,8960,8960,8960,0
20240603,200500,338249070,8960,8960,8960,8960,0
20240603,200400,338249070,8960,8960,8960,8960,0
20240603,200300,338249070,8960,8960,8960,8960,0
20240603,200200,338249070,8960,8960,8960,8960,0
20240603,200100,338249070,8960,8960,8960,8960,0
20240603,200000,338249070,8960,8960,8960,8960,1109
20240603,195900,338249070,8960,8960,8960,8960,0
20240603,195800,338249070,8960,8960,8960,8960,0
20240603,195700,338249070,8960,8960,8960,8960,0
20240603,195600,338249070,8960,8960,8960,8960,0
20240603,195500,338249070,8960,8960,8960,8960,0
20240603,195400,338249070,8960,8960,8960,8960,0
20240603,195300,338249070,8960,8960,8960,8960,0
20240603,195200,338249070,8960,8960,8960,8960,0
20240603,195100,338249070,8960,8960,8960,8960,0
20240603,195000,338249070,8960,8960,8960,8960,0
20240603,194900,338249070,8960,8960,8960,8960,0
20240603,194800,338249070,8960,8960,8960,8960,0
20240603,194700,338249070,8960,8960,8960,8960,0
20240603,194600,338249070,8960,8960,8960,8960,0
20240603,194500,338249070,8960,8960,8960,8960,0
20240603,194400,338249070,8960,8960,8960,8960,0
20240603,194300,338249070,8960,8960,8960,8960,0
20240603,194200,338249070,8960,8960,8960,8960,0
20240603,194100,338249070,8960,8960,8960,8960,0
20240603,194000,338249070,8960,8960,8960,8960,0
20240603,193900,338249070,8960,8960,8960,8960,0
20240603,193800,338249070,8960,8960,8960,8960,0
20240603,193700,338249070,8960,8960,8960,8960,0
20240603,193600,338249070,8960,8960,8960,8960,0
20240603,193500,338249070,8960,8960,8960,8960,0
20240603,193400,338249070,8960,8960,8960,8960,0
20240603,193300,338249070,8960,8960,8960,8960,0
20240603,193200,338249070,8960,8960,8960,8960,0
20240603,193100,338249070,8960,8960,8960,8960,0
20240603,193000,338249070,8960,8960,8960,8960,1109
20240603,192900,338249070,8960,8960,8960,8960,0
20240603,192800,338249070,8960,8960,8960,8960,0
20240603,192700,338249070,8960,8960,8960,8960,0
20240603,192600,338249070,8960,8960,8960,8960,0
20240603,192500,338249070,8960,8960,8960,8960,0
20240603,192400,338249070,8960,8960,8960,8960,0
20240603,192300,338249070,8960,8960,8960,8960,0
20240603,192200,338249070,8960,8960,8960,8960,0
20240603,192100,338249070,8960,8960,8960,8960,0
20240603,192000,338249070,8960,8960,8960,8960,0
20240603,191900,338249070,8960,8960,8960,8960,0
20240603,191800,338249070,8960,8960,8960,8960,0
20240603,191700,338249070,8960,8960,8960,8960,0
20240603,191600,338249070,8960,8960,8960,8960,0
20240603,191500,338249070,8960,8960,8960,8960,0
20240603,191400,338249070,8960,8960,8960,8960,0
20240603,191300,338249070,8960,8960,8960,8960,0
20240603,191200,338249070,8960,8960,8960,8960,0
20240603,191100,338249070,8960,8960,8960,8960,0
20240603,191000,338249070,8960,8960,8960,8960,0
20240603,190900,338249070,8960,8960,8960,8960,0
20240603,190800,338249070,8960,8960,8960,8960,0
20240603,190700,338249070,8960,8960,8960,8960,0
20240603,190600,338249070,8960,8960,8960,8960,0
20240603,190500,338249070,8960,8960,8960,8960,0
20240603,190400,338249070,8960,8960,8960,8960,0
20240603,190300,338249070,8960,8960,8960,8960,0
20240603,190200,338249070,8960,8960,8960,8960,0
20240603,190100,338249070,8960,8960,8960,8960,0
20240603,190000,338249070,8960,8960,8960,8960,1109
20240603,185900,338249070,8960,8960,8960,8960,0
20240603,185800,338249070,8960,8960,8960,8960,0
20240603,185700,338249070,8960,8960,8960,8960,0
20240603,185600,338249070,8960,8960,8960,8960,0
20240603,185500,338249070,8960,8960,8960,8960,0
20240603,185400,338249070,8960,8960,8960,8960,0
20240603,185300,338249070,8960,8960,8960,8960,0
20240603,185200,338249070,8960,8960,8960,8960,0
20240603,185100,338249070,8960,8960,8960,8960,0
20240603,185000,338249070,8960,8960,8960,8960,0
20240603,184900,338249070,8960,8960,8960,8960,0
20240603,184800,338249070,8960,8960,8960,8960,0
20240603,184700,338249070,8960,8960,8960,8960,0
20240603,184600,338249070,8960,8960,8960,8960,0
20240603,184500,338249070,8960,8960,8960,8960,0
20240603,184400,338249070,8960,8960,8960,8960,0
20240603,184300,338249070,8960,8960,8960,8960,0
20240603,184200,338249070,8960,8960,8960,8960,0
20240603,184100,338249070,8960,8960,8960,8960,0
20240603,184000,338249070,8960,8960,8960,8960,0
20240603,183900,338249070,8960,8960,8960,8960,0
20240603,183800,338249070,8960,8960,8960,8960,0
20240603,183700,338249070,8960,8960,8960,8960,0
20240603,183600,338249070,8960,8960,8960,8960,0
20240603,183500,338249070,8960,8960,8960,8960,0
20240603,183400,338249070,8960,8960,8960,8960,0
20240603,183300,338249070,8960,8960,8960,8960,0
20240603,183200,338249070,8960,8960,8960,8960,0
20240603,183100,338249070,8960,8960,8960,8960,0
20240603,183000,338249070,8960,8960,8960,8960,1109
20240603,182900,338249070,8960,8960,8960,8960,0
20240603,182800,338249070,8960,8960,8960,8960,0
20240603,182700,338249070,8960,8960,8960,8960,0
20240603,182600,338249070,8960,8960,8960,8960,0
20240603,182500,338249070,8960,8960,8960,8960,0
20240603,182400,338249070,8960,8960,8960,8960,0
20240603,182300,338249070,8960,8960,8960,8960,0
20240603,182200,338249070,8960,8960,8960,8960,0
20240603,182100,338249070,8960,8960,8960,8960,0
20240603,182000,338249070,8960,8960,8960,8960,0
20240603,181900,338249070,8960,8960,8960,8960,0
20240603,181800,338249070,8960,8960,8960,8960,0
20240603,181700,338249070,8960,8960,8960,8960,0
20240603,181600,338249070,8960,8960,8960,8960,0
20240603,181500,338249070,8960,8960,8960,8960,0
20240603,181400,338249070,8960,8960,8960,8960,0
20240603,181300,338249070,8960,8960,8960,8960,0
20240603,181200,338249070,8960,8960,8960,8960,0
20240603,181100,338249070,8960,8960,8960,8960,0
20240603,181000,338249070,8960,8960,8960,8960,0
20240603,180900,338249070,8960,8960,8960,8960,0
20240603,180800,338249070,8960,8960,8960,8960,0
20240603,180700,338249070,8960,8960,8960,8960,0
20240603,180600,338249070,8960,8960,8960,8960,0
20240603,180500,338249070,8960,8960,8960,8960,0
20240603,180400,338249070,8960,8960,8960,8960,0
20240603,180300,338249070,8960,8960,8960,8960,0
20240603,180200,338249070,8960,8960,8960,8960,0
20240603,180100,338249070,8960,8960,8960,8960,0
20240603,180000,338249070,8960,8960,8960,8960,1109
20240603,175900,338249070,8960,8960,8960,8960,0
20240603,175800,338249070,8960,8960,8960,8960,0
20240603,175700,338249070,8960,8960,8960,8960,0
20240603,175600,338249070,8960,8960,8960,8960,0
20240603,175500,338249070,8960,8960,8960,8960,0
20240603,175400,338249070,8960,8960,8960,8960,0
20240603,175300,338249070,8960,8960,8960,8960,0
20240603,175200,338249070,8960,8960,8960,8960,0
20240603,175100,338249070,8960,8960,8960,8960,0
20240603,175000,338249070,8960,8960,8960,8960,0
20240603,174900,338249070,8960,8960,8960,8960,0
20240603,174800,338249070,8960,8960,8960,8960,0
20240603,174700,338249070,8960,8960,8960,8960,0
20240603,174600,338249070,8960,8960,8960,8960,0
20240603,174500,338249070,8960,8960,8960,8960,0
20240603,174400,338249070,8960,8960,8960,8960,0
20240603,174300,338249070,8960,8960,8960,8960,0
20240603,174200,338249070,8960,8960,8960,8960,0
20240603,174100,338249070,8960,8960,8960,8960,0
20240603,174000,338249070,8960,8960,8960,8960,0
20240603,173900,338249070,8960,8960,8960,8960,0
20240603,173800,338249070,8960,8960,8960,8960,0
20240603,173700,338249070,8960,8960,8960,8960,0
20240603,173600,338249070,8960,8960,8960,8960,0
20240603,173500,338249070,8960,8960,8960,8960,0
20240603,173400,338249070,8960,8960,8960,8960,0
20240603,173300,338249070,8960,8960,8960,8960,0
20240603,173200,338249070,8960,8960,8960,8960,0
20240603,173100,338249070,8960,8960,8960,8960,0
20240603,173000,338249070,8960,8960,8960,8960,1109
20240603,172900,338249070,8960,8960,8960,8960,0
20240603,172800,338249070,8960,8960,8960,8960,0
20240603,172700,338249070,8960,8960,8960,8960,0
20240603,172600,338249070,8960,8960,8960,8960,0
20240603,172500,338249070,8960,8960,8960,8960,0
20240603,172400,338249070,8960,8960,8960,8960,0
20240603,172300,338249070,8960,8960,8960,8960,0
20240603,172200,338249070,8960,8960,8960,8960,0
20240603,172100,338249070,8960,8960,8960,8960,0
20240603,172000,338249070,8960,8960,8960,8960,0
20240603,171900,338249070,8960,8960,8960,8960,0
20240603,171800,338249070,8960,8960,8960,8960,0
20240603,171700,338249070,8960,8960,8960,8960,0
20240603,171600,338249070,8960,8960,8960,8960,0
20240603,171500,338249070,8960,8960,8960,8960,0
20240603,171400,338249070,8960,8960,8960,8960,0
20240603,171300,338249070,8960,8960,8960,8960,0
20240603,171200,338249070,8960,8960,8960,8960,0
20240603,171100,338249070,8960,8960,8960,8960,0
20240603,171000,338249070,8960,8960,8960,8960,0
20240603,170900,338249070,8960,8960,8960,8960,0
20240603,170800,338249070,8960,8960,8960,8960,0
20240603,170700,338249070,8960,8960,8960,8960,0
20240603,170600,338249070,8960,8960,8960,8960,0
20240603,170500,338249070,8960,8960,8960,8960,0
20240603,170400,338249070,8960,8960,8960,8960,0
20240603,170300,338249070,8960,8960,8960,8960,0
20240603,170200,338249070,8960,8960,8960,8960,0
20240603,170100,338249070,8960,8960,8960,8960,0
20240603,170000,338249070,8960,8960,8960,8960,1109
20240603,165900,338249070,8960,8960,8960,8960,0
20240603,165800,338249070,8960,8960,8960,8960,0
20240603,165700,338249070,8960,8960,8960,8960,0
20240603,165600,338249070,8960,8960,8960,8960,0
20240603,165500,338249070,8960,8960,8960,8960,0
20240603,165400,338249070,8960,8960,8960,8960,0
20240603,165300,338249070,8960,8960,8960,8960,0
20240603,165200,338249070,8960,8960,8960,8960,0
20240603,165100,338249070,8960,8960,8960,8960,0
20240603,165000,338249070,8960,8960,8960,8960,0
20240603,164900,338249070,8960,8960,8960,8960,0
20240603,164800,338249070,8960,8960,8960,8960,0
20240603,164700,338249070,8960,8960,8960,8960,0
20240603,164600,338249070,8960,8960,8960,8960,0
20240603,164500,338249070,8960,8960,8960,8960,0
20240603,164400,338249070,8960,8960,8960,8960,0
20240603,164300,338249070,8960,8960,8960,8960,0
20240603,164200,338249070,8960,8960,8960,8960,0
20240603,164100,338249070,8960,8960,8960,8960,0
20240603,164000,338249070,8960,8960,8960,8960,0
20240603,163900,338249070,8960,8960,8960,8960,0
20240603,163800,338249070,8960,8960,8960,8960,0
20240603,163700,338249070,8960,8960,8960,8960,0
20240603,163600,338249070,8960,8960,8960,8960,0
20240603,163500,338249070,8960,8960,8960,8960,0
20240603,163400,338249070,8960,8960,8960,8960,0
20240603,163300,338249070,8960,8960,8960,8960,0
20240603,163200,338249070,8960,8960,8960,8960,0
20240603,163100,338249070,8960,8960,8960,8960,0
20240603,163000,338249070,8960,8960,8960,8960,1109
20240603,162900,338249070,8960,8960,8960,8960,0
20240603,162800,338249070,8960,8960,8960,8960,0
20240603,162700,338249070,8960,8960,8960,8960,0
20240603,162600,338249070,8960,8960,8960,8960,0
20240603,162500,338249070,8960,8960,8960,8960,0
20240603,162400,338249070,8960,8960,8960,8960,0
20240603,162300,338249070,8960,8960,8960,8960,0
20240603,162200,338249070,8960,8960,8960,8960,0
20240603,162100,338249070,8960,8960,8960,8960,0
20240603,162000,338249070,8960,8960,8960,8960,0
20240603,161900,338249070,8960,8960,8960,8960,0
20240603,161800,338249070,8960,8960,8960,8960,0
20240603,161700,338249070,8960,8960,8960,8960,0
20240603,161600,338249070,8960,8960,8960,8960,0
20240603,161500,338249070,8960,8960,8960,8960,0
20240603,161400,338249070,8960,8960,8960,8960,0
20240603,161300,338249070,8960,8960,8960,8960,0
20240603,161200,338249070,8960,8960,8960,8960,0
20240603,161100,338249070,8960,8960,8960,8960,0
20240603,161000,338249070,8960,8960,8960,8960,0
20240603,160900,338249070,8960,8960,8960,8960,0
20240603,160800,338249070,8960,8960,8960,8960,0
20240603,160700,338249070,8960,8960,8960,8960,0
20240603,160600,338249070,8960,8960,8960,8960,0
20240603,160500,338249070,8960,8960,8960,8960,0
20240603,160400,338249070,8960,8960,8960,8960,0
20240603,160300,338249070,8960,8960,8960,8960,0
20240603,160200,338249070,8960,8960,8960,8960,0
20240603,160100,338249070,8960,8960,8960,8960,0
20240603,160000,338249070,8960,8960,8960,8960,1109
20240603,155900,338249070,8960,8960,8960,8960,0
20240603,155800,338249070,8960,8960,8960,8960,0
20240603,155700,338249070,8960,8960,8960,8960,0
20240603,155600,338249070,8960,8960,8960,8960,0
20240603,155500,338249070,8960,8960,8960,8960,0
20240603,155400,338249070,8960,8960,8960,8960,0
20240603,155300,338249070,8960,8960,8960,8960,0
20240603,155200,338249070,8960,8960,8960,8960,0
20240603,155100,338249070,8960,8960,8960,8960,0
20240603,155000,338249070,8960,8960,8960,8960,0
20240603,154900,338249070,8960,8960,8960,8960,0
20240603,154800,338249070,8960,8960,8960,8960,0
20240603,154700,338249070,8960,8960,8960,8960,0
20240603,154600,338249070,8960,8960,8960,8960,0
20240603,154500,338249070,8960,8960,8960,8960,0
20240603,154400,338249070,8960,8960,8960,8960,0
20240603,154300,338249070,8960,8960,8960,8960,0
20240603,154200,338249070,8960,8960,8960,8960,0
20240603,154100,338249070,8960,8960,8960,8960,0
20240603,154000,338249070,8960,8960,8960,8960,0
20240603,153900,338249070,8960,8960,8960,8960,0
20240603,153800,338249070,8960,8960,8960,8960,0
20240603,153700,338249070,8960,8960,8960,8960,0
20240603,153600,338249070,8960,8960,8960,8960,0
20240603,153500,338249070,8960,8960,8960,8960,0
20240603,153400,338249070,8960,8960,8960,8960,0
20240603,153300,338249070,8960,8960,8960,8960,0
20240603,153200,338249070,8960,8960,8960,8960,0
20240603,153100,338249070,8960,8960,8960,8960,0
20240603,153000,338249070,8960,8960,8960,8960,2218
20240603,152900,328312430,8940,8940,8940,8940,0
20240603,152800,328312430,8940,8940,8940,8940,0
20240603,152700,328312430,8940,8940,8940,8940,0
20240603,152600,328312430,8940,8940,8940,8940,0
20240603,152500,328312430,8940,8940,8940,8940,0
20240603,152400,328312430,8940,8940,8940,8940,0
20240603,152300,328312430,8940,8940,8940,8940,0
20240603,152200,328312430,8940,8940,8940,8940,0
20240603,152100,328312430,8940,8940,8940,8940,0
20240603,152000,328312430,8940,8940,8940,8940,0
20240603,151900,328312430,8940,8940,8940,8940,5
20240603,151800,328267730,8930,8930,8930,8930,2
20240603,151700,328249870,8940,8940,8940,8940,8
20240603,151600,328178350,8910,8910,8910,8910,0
20240603,151500,328178350,8910,8930,8930,8910,200
20240603,151400,326395310,8930,8940,8940,8930,103
20240603,151300,325475490,8940,8940,8940,8940,1
20240603,151200,325466550,8940,8940,8940,8940,100
20240603,151100,324572550,8940,8940,8940,8940,20
20240603,151000,324393750,8930,8930,8930,8930,2
20240603,150900,324375890,8940,8940,8940,8940,0
20240603,150800,324375890,8940,8940,8940,8940,0
20240603,150700,324375890,8940,8940,8940,8940,0
20240603,150600,324375890,8940,8940,8940,8940,135
20240603,150500,323168990,8920,8920,8920,8920,142
20240603,150400,321902350,8920,8920,8920,8920,0
20240603,150300,321902350,8920,8920,8920,8920,200
20240603,150200,320118350,8940,8920,8940,8920,21
20240603,150100,319931010,8910,8910,8910,8910,13
20240603,150000,319815180,8940,8940,8940,8940,0
20240603,145900,319815180,8940,8940,8940,8940,0
20240603,145800,319815180,8940,8940,8940,8940,0
20240603,145700,319815180,8940,8940,8940,8940,0
20240603,145600,319815180,8940,8940,8940,8940,0
20240603,145500,319815180,8940,8940,8940,8940,1
20240603,145400,319806240,8940,8940,8940,8940,1
20240603,145300,319797300,8910,8910,8910,8910,0
20240603,145200,319797300,8910,8910,8910,8910,2
20240603,145100,319779480,8910,8910,8910,8910,0
20240603,145000,319779480,8910,8910,8910,8910,0
20240603,144900,319779480,8910,8910,8910,8910,2
20240603,144800,319761660,8940,8940,8940,8940,0
20240603,144700,319761660,8940,8940,8940,8940,400
20240603,144600,316185660,8930,8930,8930,8930,142
20240603,144500,314917600,8930,8930,8930,8930,48
20240603,144400,314488960,8930,8930,8930,8930,0
20240603,144300,314488960,8930,8930,8930,8930,0
20240603,144200,314488960,8930,8930,8930,8930,0
20240603,144100,314488960,8930,8930,8930,8930,0
20240603,144000,314488960,8930,8930,8930,8930,0
20240603,143900,314488960,8930,8930,8930,8930,0
20240603,143800,314488960,8930,8930,8930,8930,0
20240603,143700,314488960,8930,8930,8930,8930,0
20240603,143600,314488960,8930,8930,8930,8930,0
20240603,143500,314488960,8930,8930,8930,8930,0
20240603,143400,314488960,8930,8930,8930,8930,10
20240603,143300,314399660,8940,8940,8940,8940,0
20240603,143200,314399660,8940,8940,8940,8940,0
20240603,143100,314399660,8940,8940,8940,8940,0
20240603,143000,314399660,8940,8940,8940,8940,0
20240603,142900,314399660,8940,8940,8940,8940,0
20240603,142800,314399660,8940,8940,8940,8940,0
20240603,142700,314399660,8940,8940,8940,8940,0
20240603,142600,314399660,8940,8940,8940,8940,0
20240603,142500,314399660,8940,8890,8940,8890,29
20240603,142400,314141750,8890,8930,8930,8890,106
20240603,142300,313199250,8930,8930,8930,8930,1
20240603,142200,313190320,8940,8940,8940,8940,0
20240603,142100,313190320,8940,8940,8940,8940,0
20240603,142000,313190320,8940,8930,8940,8890,203
20240603,141900,311381560,8940,8940,8940,8940,9
20240603,141800,311301100,8950,8950,8950,8950,0
20240603,141700,311301100,8950,8950,8950,8950,0
20240603,141600,311301100,8950,8950,8950,8950,0
20240603,141500,311301100,8950,8950,8950,8950,0
20240603,141400,311301100,8950,8950,8950,8950,0
20240603,141300,311301100,8950,8950,8950,8950,0
20240603,141200,311301100,8950,8950,8950,8950,1
20240603,141100,311292150,8950,8950,8950,8950,0
20240603,141000,311292150,8950,8960,8960,8950,197
20240603,140900,309528320,8960,8960,8960,8960,200
20240603,140800,307736320,8970,8970,8970,8970,0
20240603,140700,307736320,8970,8970,8970,8970,15
20240603,140600,307601770,8950,8960,8960,8950,227
20240603,140500,305567910,8960,8960,8960,8960,0
20240603,140400,305567910,8960,8970,8970,8960,7
20240603,140300,305505180,8970,8970,8970,8970,0
20240603,140200,305505180,8970,8970,8970,8970,0
20240603,140100,305505180,8970,8970,8970,8970,0
20240603,140000,305505180,8970,8960,8970,8960,284
20240603,135900,302957800,8970,8970,8970,8970,0
20240603,135800,302957800,8970,8970,8970,8970,300
20240603,135700,300266800,8970,8970,8970,8960,193
20240603,135600,298535600,8970,8970,8970,8970,0
20240603,135500,298535600,8970,8970,8970,8970,0
20240603,135400,298535600,8970,8970,8970,8970,100
20240603,135300,297638600,8970,8970,8970,8970,0
20240603,135200,297638600,8970,8950,8970,8950,203
20240603,135100,295818480,8940,8940,8940,8930,95
20240603,135000,294969280,8940,8940,8950,8940,20
20240603,134900,294790470,8950,8950,8950,8950,120
20240603,134800,293716470,8950,8950,8950,8950,53
20240603,134700,293242120,8950,8970,8970,8950,394
20240603,134600,289715780,8960,8960,8970,8960,37
20240603,134500,289384240,8960,8960,8960,8960,0
20240603,134400,289384240,8960,8960,8960,8960,266
20240603,134300,287000880,8950,8950,8950,8950,1
20240603,134200,286991930,8960,8960,8960,8960,0
20240603,134100,286991930,8960,8960,8960,8960,0
20240603,134000,286991930,8960,8960,8960,8960,0
20240603,133900,286991930,8960,8960,8960,8960,0
20240603,133800,286991930,8960,8960,8960,8960,10
20240603,133700,286902330,8960,8960,8960,8960,156
20240603,133600,285504570,8960,8960,8960,8960,10
20240603,133500,285414970,8960,8960,8960,8960,0
20240603,133400,285414970,8960,8960,8960,8960,120
20240603,133300,284339770,8960,8950,8960,8950,2
20240603,133200,284321860,8950,8950,8950,8950,2
20240603,133100,284303960,8950,8970,8970,8950,115
20240603,133000,283273570,8960,8950,8960,8950,846
20240603,132900,275693510,8960,8960,8960,8960,2
20240603,132800,275675590,8950,8950,8950,8950,16
20240603,132700,275532390,8950,8950,8950,8950,160
20240603,132600,274100390,8950,8950,8950,8950,10
20240603,132500,274010890,8960,8960,8960,8960,280
20240603,132400,271502090,8950,8950,8950,8950,601
20240603,132300,266123140,8950,8940,8950,8940,12
20240603,132200,266015800,8940,8940,8940,8940,17
20240603,132100,265863820,8940,8940,8940,8940,211
20240603,132000,263977480,8940,8940,8940,8940,30
20240603,131900,263709280,8950,8950,8950,8950,0
20240603,131800,263709280,8950,8950,8950,8950,5
20240603,131700,263664530,8940,8940,8940,8940,0
20240603,131600,263664530,8940,8940,8940,8940,64
20240603,131500,263092370,8950,8950,8950,8950,520
20240603,131400,258438370,8950,8940,8950,8940,124
20240603,131300,257329800,8950,8940,8950,8940,751
20240603,131200,250612680,8940,8930,8940,8930,234
20240603,131100,248523030,8930,8930,8930,8930,4
20240603,131000,248487310,8930,8930,8930,8930,1
20240603,130900,248478380,8930,8920,8930,8920,172
20240603,130800,246943450,8930,8920,8940,8910,1339
20240603,130700,234984270,8920,8920,8920,8920,580
20240603,130600,229810670,8910,8910,8910,8910,45
20240603,130500,229409720,8910,8910,8910,8910,24
20240603,130400,229195880,8910,8910,8910,8910,7
20240603,130300,229133510,8910,8910,8910,8910,45
20240603,130200,228732560,8910,8900,8910,8900,710
20240603,130100,222409220,8900,8900,8900,8900,0
20240603,130000,222409220,8900,8900,8900,8900,0
20240603,125900,222409220,8900,8900,8900,8900,399
20240603,125800,218858120,8900,8900,8900,8900,1
20240603,125700,218849220,8900,8900,8900,8900,22
20240603,125600,218653420,8900,8900,8900,8900,10
20240603,125500,218564420,8900,8900,8900,8900,318
20240603,125400,215734220,8900,8900,8900,8900,127
20240603,125300,214603920,8900,8900,8900,8900,18
20240603,125200,214443720,8900,8900,8900,8900,230
20240603,125100,212396720,8900,8900,8900,8900,500
20240603,125000,207946720,8900,8900,8900,8900,0
20240603,124900,207946720,8900,8900,8900,8900,10
20240603,124800,207857720,8900,8900,8900,8900,0
20240603,124700,207857720,8900,8900,8900,8900,44
20240603,124600,207466120,8900,8900,8900,8900,0
20240603,124500,207466120,8900,8900,8900,8900,5
20240603,124400,207421620,8900,8900,8900,8900,0
20240603,124300,207421620,8900,8900,8900,8900,11
20240603,124200,207323720,8900,8900,8900,8900,0
20240603,124100,207323720,8900,8900,8900,8900,0
20240603,124000,207323720,8900,8890,8900,8890,8
20240603,123900,207252550,8900,8900,8900,8900,0
20240603,123800,207252550,8900,8900,8900,8900,0
20240603,123700,207252550,8900,8900,8900,8900,0
20240603,123600,207252550,8900,8900,8900,8900,0
20240603,123500,207252550,8900,8900,8900,8900,0
20240603,123400,207252550,8900,8900,8900,8900,0
20240603,123300,207252550,8900,8900,8900,8900,0
20240603,123200,207252550,8900,8900,8900,8900,0
20240603,123100,207252550,8900,8900,8900,8900,0
20240603,123000,207252550,8900,8900,8900,8900,4
20240603,122900,207216950,8870,8870,8870,8870,0
20240603,122800,207216950,8870,8870,8870,8870,0
20240603,122700,207216950,8870,8870,8870,8870,0
20240603,122600,207216950,8870,8880,8880,8870,6
20240603,122500,207163690,8900,8900,8900,8900,0
20240603,122400,207163690,8900,8900,8900,8900,0
20240603,122300,207163690,8900,8900,8900,8900,0
20240603,122200,207163690,8900,8900,8900,8900,0
20240603,122100,207163690,8900,8900,8900,8900,0
20240603,122000,207163690,8900,8900,8900,8900,0
20240603,121900,207163690,8900,8900,8900,8900,0
20240603,121800,207163690,8900,8870,8900,8870,3
20240603,121700,207137050,8900,8900,8900,8900,8
20240603,121600,207065850,8870,8870,8870,8870,100
20240603,121500,206178850,8890,8890,8890,8890,10
20240603,121400,206089950,8900,8900,8900,8900,0
20240603,121300,206089950,8900,8900,8900,8900,4
20240603,121200,206054350,8860,8890,8890,8860,11
20240603,121100,205956590,8900,8900,8900,8900,4
20240603,121000,205920990,8890,8890,8890,8890,10
20240603,120900,205832090,8850,8850,8850,8850,0
20240603,120800,205832090,8850,8890,8890,8850,250
20240603,120700,203612960,8900,8900,8900,8900,10
20240603,120600,203523960,8890,8890,8890,8890,86
20240603,120500,202759420,8890,8890,8890,8890,136
20240603,120400,201550380,8900,8890,8900,8890,149
20240603,120300,200225760,8890,8890,8890,8890,0
20240603,120200,200225760,8890,8890,8890,8890,342
20240603,120100,197185380,8880,8880,8880,8880,229
20240603,120000,195151860,8880,8880,8880,8880,0
20240603,115900,195151860,8880,8880,8880,8880,0
20240603,115800,195151860,8880,8880,8880,8880,10
20240603,115700,195063060,8880,8880,8880,8880,0
20240603,115600,195063060,8880,8880,8880,8880,0
20240603,115500,195063060,8880,8880,8880,8880,0
20240603,115400,195063060,8880,8880,8880,8880,0
20240603,115300,195063060,8880,8870,8880,8870,30
20240603,115200,194796710,8870,8870,8870,8870,0
20240603,115100,194796710,8870,8870,8870,8870,0
20240603,115000,194796710,8870,8870,8870,8870,5
20240603,114900,194752360,8880,8880,8880,8880,0
20240603,114800,194752360,8880,8880,8880,8880,0
20240603,114700,194752360,8880,8880,8880,8880,1
20240603,114600,194743480,8870,8870,8870,8870,0
20240603,114500,194743480,8870,8870,8870,8870,0
20240603,114400,194743480,8870,8870,8870,8870,100
20240603,114300,193856480,8890,8890,8890,8890,0
20240603,114200,193856480,8890,8890,8890,8890,0
20240603,114100,193856480,8890,8890,8890,8890,0
20240603,114000,193856480,8890,8890,8890,8890,0
20240603,113900,193856480,8890,8890,8890,8890,100
20240603,113800,192967480,8890,8890,8890,8890,0
20240603,113700,192967480,8890,8890,8890,8890,0
20240603,113600,192967480,8890,8890,8890,8890,0
20240603,113500,192967480,8890,8890,8890,8890,0
20240603,113400,192967480,8890,8890,8890,8890,0
20240603,113300,192967480,8890,8890,8890,8890,0
20240603,113200,192967480,8890,8890,8890,8890,0
20240603,113100,192967480,8890,8890,8890,8890,0
20240603,113000,192967480,8890,8890,8890,8890,0
20240603,112900,192967480,8890,8890,8890,8890,0
20240603,112800,192967480,8890,8890,8890,8890,0
20240603,112700,192967480,8890,8890,8890,8890,0
20240603,112600,192967480,8890,8870,8890,8840,1979
20240603,112500,175426000,8880,8880,8880,8880,0
20240603,112400,175426000,8880,8880,8880,8880,1
20240603,112300,175417120,8880,8880,8880,8880,0
20240603,112200,175417120,8880,8880,8880,8880,0
20240603,112100,175417120,8880,8880,8880,8880,0
20240603,112000,175417120,8880,8880,8880,8880,0
20240603,111900,175417120,8880,8870,8880,8870,19
20240603,111800,175248540,8890,8890,8890,8890,126
20240603,111700,174128400,8890,8890,8890,8890,0
20240603,111600,174128400,8890,8890,8890,8890,0
20240603,111500,174128400,8890,8890,8890,8890,0
20240603,111400,174128400,8890,8890,8890,8890,0
20240603,111300,174128400,8890,8890,8890,8890,0
20240603,111200,174128400,8890,8890,8890,8890,0
20240603,111100,174128400,8890,8890,8890,8890,0
20240603,111000,174128400,8890,8890,8890,8890,16
20240603,110900,173986160,8880,8880,8880,8880,0
20240603,110800,173986160,8880,8880,8880,8880,60
20240603,110700,173453360,8880,8880,8880,8880,100
20240603,110600,172565360,8890,8890,8890,8890,0
20240603,110500,172565360,8890,8890,8890,8890,0
20240603,110400,172565360,8890,8890,8890,8890,100
20240603,110300,171676360,8890,8890,8890,8890,0
20240603,110200,171676360,8890,8890,8890,8890,1
20240603,110100,171667470,8880,8880,8880,8880,0
20240603,110000,171667470,8880,8880,8880,8880,14
20240603,105900,171543150,8890,8890,8890,8890,0
20240603,105800,171543150,8890,8890,8890,8890,0
20240603,105700,171543150,8890,8890,8890,8890,0
20240603,105600,171543150,8890,8890,8890,8890,1
20240603,105500,171534260,8890,8890,8890,8890,0
20240603,105400,171534260,8890,8890,8890,8890,4
20240603,105300,171498700,8890,8880,8890,8880,14
20240603,105200,171374340,8890,8890,8890,8880,182
20240603,105100,169756510,8880,8880,8880,8880,1025
20240603,105000,160654510,8880,8880,8880,8880,0
20240603,104900,160654510,8880,8880,8880,8880,0
20240603,104800,160654510,8880,8880,8880,8880,2
20240603,104700,160636750,8880,8880,8880,8880,0
20240603,104600,160636750,8880,8890,8890,8880,106
20240603,104500,159694760,8890,8890,8890,8890,0
20240603,104400,159694760,8890,8880,8890,8880,590
20240603,104300,154449690,8890,8890,8890,8890,0
20240603,104200,154449690,8890,8890,8890,8890,0
20240603,104100,154449690,8890,8890,8890,8890,0
20240603,104000,154449690,8890,8890,8890,8890,0
20240603,103900,154449690,8890,8890,8890,8890,0
20240603,103800,154449690,8890,8890,8890,8890,0
20240603,103700,154449690,8890,8890,8890,8890,1098
20240603,103600,144688470,8890,8870,8890,8870,157
20240603,103500,143294620,8860,8860,8860,8860,0
20240603,103400,143294620,8860,8860,8860,8860,567
20240603,103300,138271000,8850,8850,8850,8850,22
20240603,103200,138076300,8860,8860,8860,8860,296
20240603,103100,135453740,8860,8860,8860,8860,0
20240603,103000,135453740,8860,8860,8860,8860,0
20240603,102900,135453740,8860,8860,8860,8860,179
20240603,102800,133867800,8850,8850,8850,8850,20
20240603,102700,133690800,8850,8850,8850,8850,1
20240603,102600,133681950,8870,8860,8870,8860,1363
20240603,102500,121593580,8860,8860,8860,8860,14
20240603,102400,121469540,8850,8850,8850,8850,0
20240603,102300,121469540,8850,8850,8850,8850,30
20240603,102200,121204040,8860,8860,8860,8860,2
20240603,102100,121186320,8860,8860,8860,8860,20
20240603,102000,121009120,8860,8860,8860,8860,1
20240603,101900,121000260,8860,8860,8860,8860,0
20240603,101800,121000260,8860,8860,8860,8860,2
20240603,101700,120982540,8860,8860,8860,8860,0
20240603,101600,120982540,8860,8860,8860,8860,1
20240603,101500,120973680,8860,8860,8860,8860,1
20240603,101400,120964820,8850,8850,8850,8850,0
20240603,101300,120964820,8850,8850,8850,8850,3
20240603,101200,120938270,8860,8860,8860,8860,1
20240603,101100,120929410,8860,8860,8860,8860,1
20240603,101000,120920550,8860,8860,8860,8860,11
20240603,100900,120823090,8860,8860,8860,8860,0
20240603,100800,120823090,8860,8860,8860,8860,2
20240603,100700,120805370,8850,8850,8850,8850,0
20240603,100600,120805370,8850,8850,8850,8850,130
20240603,100500,119654870,8860,8860,8860,8860,1
20240603,100400,119646010,8860,8860,8860,8860,1
20240603,100300,119637150,8860,8860,8860,8860,50
20240603,100200,119194150,8870,8870,8870,8870,0
20240603,100100,119194150,8870,8870,8870,8870,3
20240603,100000,119167540,8860,8860,8860,8860,5
20240603,095900,119123240,8870,8870,8870,8870,1
20240603,095800,119114370,8860,8860,8860,8860,0
20240603,095700,119114370,8860,8860,8860,8860,28
20240603,095600,118866290,8860,8860,8860,8860,0
20240603,095500,118866290,8860,8860,8860,8860,0
20240603,095400,118866290,8860,8860,8860,8860,1
20240603,095300,118857430,8860,8860,8860,8860,0
20240603,095200,118857430,8860,8860,8860,8860,0
20240603,095100,118857430,8860,8860,8860,8860,0
20240603,095000,118857430,8860,8860,8860,8860,1
20240603,094900,118848570,8850,8850,8850,8850,0
20240603,094800,118848570,8850,8860,8860,8850,55
20240603,094700,118361770,8870,8870,8870,8870,552
20240603,094600,113465530,8890,8890,8890,8890,0
20240603,094500,113465530,8890,8850,8890,8850,2104
20240603,094400,94808790,8850,8850,8850,8850,1006
20240603,094300,85905690,8850,8850,8850,8850,22
20240603,094200,85710990,8840,8840,8840,8840,17
20240603,094100,85560710,8840,8840,8840,8840,0
20240603,094000,85560710,8840,8840,8840,8840,10
20240603,093900,85472310,8840,8840,8840,8840,0
20240603,093800,85472310,8840,8840,8840,8840,1
20240603,093700,85463470,8850,8840,8850,8840,61
20240603,093600,84924220,8830,8830,8830,8830,150
20240603,093500,83599720,8840,8840,8840,8840,0
20240603,093400,83599720,8840,8840,8840,8840,71
20240603,093300,82972080,8840,8840,8840,8840,0
20240603,093200,82972080,8840,8840,8840,8830,505
20240603,093100,78507930,8850,8850,8850,8850,5
20240603,093000,78463680,8850,8850,8850,8850,17
20240603,092900,78313230,8850,8850,8850,8850,0
20240603,092800,78313230,8850,8850,8850,8850,0
20240603,092700,78313230,8850,8840,8850,8840,237
20240603,092600,76216650,8840,8840,8840,8840,362
20240603,092500,73016570,8850,8840,8850,8840,100
20240603,092400,72132470,8830,8840,8840,8830,23
20240603,092300,71929280,8850,8850,8850,8850,41
20240603,092200,71566430,8850,8830,8850,8830,122
20240603,092100,70486870,8830,8840,8840,8830,489
20240603,092000,66164490,8830,8840,8840,8830,116
20240603,091900,65139800,8840,8850,8850,8840,71
20240603,091800,64511660,8850,8840,8850,8840,42
20240603,091700,64140360,8840,8840,8840,8830,59
20240603,091600,63618850,8850,8840,8850,8840,77
20240603,091500,62937470,8850,8820,8850,8820,1048
20240603,091400,53670200,8820,8810,8820,8810,184
20240603,091300,52048120,8810,8810,8810,8810,6
20240603,091200,51995260,8820,8820,8820,8820,8
20240603,091100,51924700,8820,8830,8830,8820,450
20240603,091000,47955680,8830,8840,8840,8830,126
20240603,090900,46841920,8850,8840,8850,8840,154
20240603,090800,45480370,8810,8810,8810,8810,2
20240603,090700,45462750,8850,8850,8850,8850,150
20240603,090600,44135250,8810,8810,8850,8790,1014
20240603,090500,35184470,8780,8750,8800,8750,768
20240603,090400,28438180,8750,8750,8760,8750,192
20240603,090300,26756620,8750,8730,8750,8730,140
20240603,090200,25531920,8730,8730,8750,8730,276
20240603,090100,23120140,8730,8690,8730,8690,2090
20240603,090000,4906700,8690,8700,8700,8690,564