KissMeData/300120/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,211000,502609050,6390,6390,6390,6390,3051
20240603,210900,502609050,6390,6390,6390,6390,0
20240603,210800,502609050,6390,6390,6390,6390,0
20240603,210700,502609050,6390,6390,6390,6390,0
20240603,210600,502609050,6390,6390,6390,6390,0
20240603,210500,502609050,6390,6390,6390,6390,0
20240603,210400,502609050,6390,6390,6390,6390,0
20240603,210300,502609050,6390,6390,6390,6390,0
20240603,210200,502609050,6390,6390,6390,6390,0
20240603,210100,502609050,6390,6390,6390,6390,0
20240603,210000,502609050,6390,6390,6390,6390,0
20240603,205900,502609050,6390,6390,6390,6390,0
20240603,205800,502609050,6390,6390,6390,6390,0
20240603,205700,502609050,6390,6390,6390,6390,0
20240603,205600,502609050,6390,6390,6390,6390,0
20240603,205500,502609050,6390,6390,6390,6390,0
20240603,205400,502609050,6390,6390,6390,6390,0
20240603,205300,502609050,6390,6390,6390,6390,0
20240603,205200,502609050,6390,6390,6390,6390,0
20240603,205100,502609050,6390,6390,6390,6390,0
20240603,205000,502609050,6390,6390,6390,6390,0
20240603,204900,502609050,6390,6390,6390,6390,0
20240603,204800,502609050,6390,6390,6390,6390,0
20240603,204700,502609050,6390,6390,6390,6390,0
20240603,204600,502609050,6390,6390,6390,6390,0
20240603,204500,502609050,6390,6390,6390,6390,0
20240603,204400,502609050,6390,6390,6390,6390,0
20240603,204300,502609050,6390,6390,6390,6390,0
20240603,204200,502609050,6390,6390,6390,6390,0
20240603,204100,502609050,6390,6390,6390,6390,0
20240603,204000,502609050,6390,6390,6390,6390,3051
20240603,203900,502609050,6390,6390,6390,6390,0
20240603,203800,502609050,6390,6390,6390,6390,0
20240603,203700,502609050,6390,6390,6390,6390,0
20240603,203600,502609050,6390,6390,6390,6390,0
20240603,203500,502609050,6390,6390,6390,6390,0
20240603,203400,502609050,6390,6390,6390,6390,0
20240603,203300,502609050,6390,6390,6390,6390,0
20240603,203200,502609050,6390,6390,6390,6390,0
20240603,203100,502609050,6390,6390,6390,6390,0
20240603,203000,502609050,6390,6390,6390,6390,0
20240603,202900,502609050,6390,6390,6390,6390,0
20240603,202800,502609050,6390,6390,6390,6390,0
20240603,202700,502609050,6390,6390,6390,6390,0
20240603,202600,502609050,6390,6390,6390,6390,0
20240603,202500,502609050,6390,6390,6390,6390,0
20240603,202400,502609050,6390,6390,6390,6390,0
20240603,202300,502609050,6390,6390,6390,6390,0
20240603,202200,502609050,6390,6390,6390,6390,0
20240603,202100,502609050,6390,6390,6390,6390,0
20240603,202000,502609050,6390,6390,6390,6390,0
20240603,201900,502609050,6390,6390,6390,6390,0
20240603,201800,502609050,6390,6390,6390,6390,0
20240603,201700,502609050,6390,6390,6390,6390,0
20240603,201600,502609050,6390,6390,6390,6390,0
20240603,201500,502609050,6390,6390,6390,6390,0
20240603,201400,502609050,6390,6390,6390,6390,0
20240603,201300,502609050,6390,6390,6390,6390,0
20240603,201200,502609050,6390,6390,6390,6390,0
20240603,201100,502609050,6390,6390,6390,6390,0
20240603,201000,502609050,6390,6390,6390,6390,3051
20240603,200900,502609050,6390,6390,6390,6390,0
20240603,200800,502609050,6390,6390,6390,6390,0
20240603,200700,502609050,6390,6390,6390,6390,0
20240603,200600,502609050,6390,6390,6390,6390,0
20240603,200500,502609050,6390,6390,6390,6390,0
20240603,200400,502609050,6390,6390,6390,6390,0
20240603,200300,502609050,6390,6390,6390,6390,0
20240603,200200,502609050,6390,6390,6390,6390,0
20240603,200100,502609050,6390,6390,6390,6390,0
20240603,200000,502609050,6390,6390,6390,6390,0
20240603,195900,502609050,6390,6390,6390,6390,0
20240603,195800,502609050,6390,6390,6390,6390,0
20240603,195700,502609050,6390,6390,6390,6390,0
20240603,195600,502609050,6390,6390,6390,6390,0
20240603,195500,502609050,6390,6390,6390,6390,0
20240603,195400,502609050,6390,6390,6390,6390,0
20240603,195300,502609050,6390,6390,6390,6390,0
20240603,195200,502609050,6390,6390,6390,6390,0
20240603,195100,502609050,6390,6390,6390,6390,0
20240603,195000,502609050,6390,6390,6390,6390,0
20240603,194900,502609050,6390,6390,6390,6390,0
20240603,194800,502609050,6390,6390,6390,6390,0
20240603,194700,502609050,6390,6390,6390,6390,0
20240603,194600,502609050,6390,6390,6390,6390,0
20240603,194500,502609050,6390,6390,6390,6390,0
20240603,194400,502609050,6390,6390,6390,6390,0
20240603,194300,502609050,6390,6390,6390,6390,0
20240603,194200,502609050,6390,6390,6390,6390,0
20240603,194100,502609050,6390,6390,6390,6390,0
20240603,194000,502609050,6390,6390,6390,6390,3051
20240603,193900,502609050,6390,6390,6390,6390,0
20240603,193800,502609050,6390,6390,6390,6390,0
20240603,193700,502609050,6390,6390,6390,6390,0
20240603,193600,502609050,6390,6390,6390,6390,0
20240603,193500,502609050,6390,6390,6390,6390,0
20240603,193400,502609050,6390,6390,6390,6390,0
20240603,193300,502609050,6390,6390,6390,6390,0
20240603,193200,502609050,6390,6390,6390,6390,0
20240603,193100,502609050,6390,6390,6390,6390,0
20240603,193000,502609050,6390,6390,6390,6390,0
20240603,192900,502609050,6390,6390,6390,6390,0
20240603,192800,502609050,6390,6390,6390,6390,0
20240603,192700,502609050,6390,6390,6390,6390,0
20240603,192600,502609050,6390,6390,6390,6390,0
20240603,192500,502609050,6390,6390,6390,6390,0
20240603,192400,502609050,6390,6390,6390,6390,0
20240603,192300,502609050,6390,6390,6390,6390,0
20240603,192200,502609050,6390,6390,6390,6390,0
20240603,192100,502609050,6390,6390,6390,6390,0
20240603,192000,502609050,6390,6390,6390,6390,0
20240603,191900,502609050,6390,6390,6390,6390,0
20240603,191800,502609050,6390,6390,6390,6390,0
20240603,191700,502609050,6390,6390,6390,6390,0
20240603,191600,502609050,6390,6390,6390,6390,0
20240603,191500,502609050,6390,6390,6390,6390,0
20240603,191400,502609050,6390,6390,6390,6390,0
20240603,191300,502609050,6390,6390,6390,6390,0
20240603,191200,502609050,6390,6390,6390,6390,0
20240603,191100,502609050,6390,6390,6390,6390,0
20240603,191000,502609050,6390,6390,6390,6390,3051
20240603,190900,502609050,6390,6390,6390,6390,0
20240603,190800,502609050,6390,6390,6390,6390,0
20240603,190700,502609050,6390,6390,6390,6390,0
20240603,190600,502609050,6390,6390,6390,6390,0
20240603,190500,502609050,6390,6390,6390,6390,0
20240603,190400,502609050,6390,6390,6390,6390,0
20240603,190300,502609050,6390,6390,6390,6390,0
20240603,190200,502609050,6390,6390,6390,6390,0
20240603,190100,502609050,6390,6390,6390,6390,0
20240603,190000,502609050,6390,6390,6390,6390,0
20240603,185900,502609050,6390,6390,6390,6390,0
20240603,185800,502609050,6390,6390,6390,6390,0
20240603,185700,502609050,6390,6390,6390,6390,0
20240603,185600,502609050,6390,6390,6390,6390,0
20240603,185500,502609050,6390,6390,6390,6390,0
20240603,185400,502609050,6390,6390,6390,6390,0
20240603,185300,502609050,6390,6390,6390,6390,0
20240603,185200,502609050,6390,6390,6390,6390,0
20240603,185100,502609050,6390,6390,6390,6390,0
20240603,185000,502609050,6390,6390,6390,6390,0
20240603,184900,502609050,6390,6390,6390,6390,0
20240603,184800,502609050,6390,6390,6390,6390,0
20240603,184700,502609050,6390,6390,6390,6390,0
20240603,184600,502609050,6390,6390,6390,6390,0
20240603,184500,502609050,6390,6390,6390,6390,0
20240603,184400,502609050,6390,6390,6390,6390,0
20240603,184300,502609050,6390,6390,6390,6390,0
20240603,184200,502609050,6390,6390,6390,6390,0
20240603,184100,502609050,6390,6390,6390,6390,0
20240603,184000,502609050,6390,6390,6390,6390,3051
20240603,183900,502609050,6390,6390,6390,6390,0
20240603,183800,502609050,6390,6390,6390,6390,0
20240603,183700,502609050,6390,6390,6390,6390,0
20240603,183600,502609050,6390,6390,6390,6390,0
20240603,183500,502609050,6390,6390,6390,6390,0
20240603,183400,502609050,6390,6390,6390,6390,0
20240603,183300,502609050,6390,6390,6390,6390,0
20240603,183200,502609050,6390,6390,6390,6390,0
20240603,183100,502609050,6390,6390,6390,6390,0
20240603,183000,502609050,6390,6390,6390,6390,0
20240603,182900,502609050,6390,6390,6390,6390,0
20240603,182800,502609050,6390,6390,6390,6390,0
20240603,182700,502609050,6390,6390,6390,6390,0
20240603,182600,502609050,6390,6390,6390,6390,0
20240603,182500,502609050,6390,6390,6390,6390,0
20240603,182400,502609050,6390,6390,6390,6390,0
20240603,182300,502609050,6390,6390,6390,6390,0
20240603,182200,502609050,6390,6390,6390,6390,0
20240603,182100,502609050,6390,6390,6390,6390,0
20240603,182000,502609050,6390,6390,6390,6390,0
20240603,181900,502609050,6390,6390,6390,6390,0
20240603,181800,502609050,6390,6390,6390,6390,0
20240603,181700,502609050,6390,6390,6390,6390,0
20240603,181600,502609050,6390,6390,6390,6390,0
20240603,181500,502609050,6390,6390,6390,6390,0
20240603,181400,502609050,6390,6390,6390,6390,0
20240603,181300,502609050,6390,6390,6390,6390,0
20240603,181200,502609050,6390,6390,6390,6390,0
20240603,181100,502609050,6390,6390,6390,6390,0
20240603,181000,502609050,6390,6390,6390,6390,3051
20240603,180900,502609050,6390,6390,6390,6390,0
20240603,180800,502609050,6390,6390,6390,6390,0
20240603,180700,502609050,6390,6390,6390,6390,0
20240603,180600,502609050,6390,6390,6390,6390,0
20240603,180500,502609050,6390,6390,6390,6390,0
20240603,180400,502609050,6390,6390,6390,6390,0
20240603,180300,502609050,6390,6390,6390,6390,0
20240603,180200,502609050,6390,6390,6390,6390,0
20240603,180100,502609050,6390,6390,6390,6390,0
20240603,180000,502609050,6390,6390,6390,6390,0
20240603,175900,502609050,6390,6390,6390,6390,0
20240603,175800,502609050,6390,6390,6390,6390,0
20240603,175700,502609050,6390,6390,6390,6390,0
20240603,175600,502609050,6390,6390,6390,6390,0
20240603,175500,502609050,6390,6390,6390,6390,0
20240603,175400,502609050,6390,6390,6390,6390,0
20240603,175300,502609050,6390,6390,6390,6390,0
20240603,175200,502609050,6390,6390,6390,6390,0
20240603,175100,502609050,6390,6390,6390,6390,0
20240603,175000,502609050,6390,6390,6390,6390,0
20240603,174900,502609050,6390,6390,6390,6390,0
20240603,174800,502609050,6390,6390,6390,6390,0
20240603,174700,502609050,6390,6390,6390,6390,0
20240603,174600,502609050,6390,6390,6390,6390,0
20240603,174500,502609050,6390,6390,6390,6390,0
20240603,174400,502609050,6390,6390,6390,6390,0
20240603,174300,502609050,6390,6390,6390,6390,0
20240603,174200,502609050,6390,6390,6390,6390,0
20240603,174100,502609050,6390,6390,6390,6390,0
20240603,174000,502609050,6390,6390,6390,6390,3051
20240603,173900,502609050,6390,6390,6390,6390,0
20240603,173800,502609050,6390,6390,6390,6390,0
20240603,173700,502609050,6390,6390,6390,6390,0
20240603,173600,502609050,6390,6390,6390,6390,0
20240603,173500,502609050,6390,6390,6390,6390,0
20240603,173400,502609050,6390,6390,6390,6390,0
20240603,173300,502609050,6390,6390,6390,6390,0
20240603,173200,502609050,6390,6390,6390,6390,0
20240603,173100,502609050,6390,6390,6390,6390,0
20240603,173000,502609050,6390,6390,6390,6390,0
20240603,172900,502609050,6390,6390,6390,6390,0
20240603,172800,502609050,6390,6390,6390,6390,0
20240603,172700,502609050,6390,6390,6390,6390,0
20240603,172600,502609050,6390,6390,6390,6390,0
20240603,172500,502609050,6390,6390,6390,6390,0
20240603,172400,502609050,6390,6390,6390,6390,0
20240603,172300,502609050,6390,6390,6390,6390,0
20240603,172200,502609050,6390,6390,6390,6390,0
20240603,172100,502609050,6390,6390,6390,6390,0
20240603,172000,502609050,6390,6390,6390,6390,0
20240603,171900,502609050,6390,6390,6390,6390,0
20240603,171800,502609050,6390,6390,6390,6390,0
20240603,171700,502609050,6390,6390,6390,6390,0
20240603,171600,502609050,6390,6390,6390,6390,0
20240603,171500,502609050,6390,6390,6390,6390,0
20240603,171400,502609050,6390,6390,6390,6390,0
20240603,171300,502609050,6390,6390,6390,6390,0
20240603,171200,502609050,6390,6390,6390,6390,0
20240603,171100,502609050,6390,6390,6390,6390,0
20240603,171000,502609050,6390,6390,6390,6390,3051
20240603,170900,502609050,6390,6390,6390,6390,0
20240603,170800,502609050,6390,6390,6390,6390,0
20240603,170700,502609050,6390,6390,6390,6390,0
20240603,170600,502609050,6390,6390,6390,6390,0
20240603,170500,502609050,6390,6390,6390,6390,0
20240603,170400,502609050,6390,6390,6390,6390,0
20240603,170300,502609050,6390,6390,6390,6390,0
20240603,170200,502609050,6390,6390,6390,6390,0
20240603,170100,502609050,6390,6390,6390,6390,0
20240603,170000,502609050,6390,6390,6390,6390,0
20240603,165900,502609050,6390,6390,6390,6390,0
20240603,165800,502609050,6390,6390,6390,6390,0
20240603,165700,502609050,6390,6390,6390,6390,0
20240603,165600,502609050,6390,6390,6390,6390,0
20240603,165500,502609050,6390,6390,6390,6390,0
20240603,165400,502609050,6390,6390,6390,6390,0
20240603,165300,502609050,6390,6390,6390,6390,0
20240603,165200,502609050,6390,6390,6390,6390,0
20240603,165100,502609050,6390,6390,6390,6390,0
20240603,165000,502609050,6390,6390,6390,6390,0
20240603,164900,502609050,6390,6390,6390,6390,0
20240603,164800,502609050,6390,6390,6390,6390,0
20240603,164700,502609050,6390,6390,6390,6390,0
20240603,164600,502609050,6390,6390,6390,6390,0
20240603,164500,502609050,6390,6390,6390,6390,0
20240603,164400,502609050,6390,6390,6390,6390,0
20240603,164300,502609050,6390,6390,6390,6390,0
20240603,164200,502609050,6390,6390,6390,6390,0
20240603,164100,502609050,6390,6390,6390,6390,0
20240603,164000,502609050,6390,6390,6390,6390,3051
20240603,163900,502609050,6390,6390,6390,6390,0
20240603,163800,502609050,6390,6390,6390,6390,0
20240603,163700,502609050,6390,6390,6390,6390,0
20240603,163600,502609050,6390,6390,6390,6390,0
20240603,163500,502609050,6390,6390,6390,6390,0
20240603,163400,502609050,6390,6390,6390,6390,0
20240603,163300,502609050,6390,6390,6390,6390,0
20240603,163200,502609050,6390,6390,6390,6390,0
20240603,163100,502609050,6390,6390,6390,6390,0
20240603,163000,502609050,6390,6390,6390,6390,0
20240603,162900,502609050,6390,6390,6390,6390,0
20240603,162800,502609050,6390,6390,6390,6390,0
20240603,162700,502609050,6390,6390,6390,6390,0
20240603,162600,502609050,6390,6390,6390,6390,0
20240603,162500,502609050,6390,6390,6390,6390,0
20240603,162400,502609050,6390,6390,6390,6390,0
20240603,162300,502609050,6390,6390,6390,6390,0
20240603,162200,502609050,6390,6390,6390,6390,0
20240603,162100,502609050,6390,6390,6390,6390,0
20240603,162000,502609050,6390,6390,6390,6390,0
20240603,161900,502609050,6390,6390,6390,6390,0
20240603,161800,502609050,6390,6390,6390,6390,0
20240603,161700,502609050,6390,6390,6390,6390,0
20240603,161600,502609050,6390,6390,6390,6390,0
20240603,161500,502609050,6390,6390,6390,6390,0
20240603,161400,502609050,6390,6390,6390,6390,0
20240603,161300,502609050,6390,6390,6390,6390,0
20240603,161200,502609050,6390,6390,6390,6390,0
20240603,161100,502609050,6390,6390,6390,6390,0
20240603,161000,502609050,6390,6390,6390,6390,3051
20240603,160900,502609050,6390,6390,6390,6390,0
20240603,160800,502609050,6390,6390,6390,6390,0
20240603,160700,502609050,6390,6390,6390,6390,0
20240603,160600,502609050,6390,6390,6390,6390,0
20240603,160500,502609050,6390,6390,6390,6390,0
20240603,160400,502609050,6390,6390,6390,6390,0
20240603,160300,502609050,6390,6390,6390,6390,0
20240603,160200,502609050,6390,6390,6390,6390,0
20240603,160100,502609050,6390,6390,6390,6390,0
20240603,160000,502609050,6390,6390,6390,6390,0
20240603,155900,502609050,6390,6390,6390,6390,0
20240603,155800,502609050,6390,6390,6390,6390,0
20240603,155700,502609050,6390,6390,6390,6390,0
20240603,155600,502609050,6390,6390,6390,6390,0
20240603,155500,502609050,6390,6390,6390,6390,0
20240603,155400,502609050,6390,6390,6390,6390,0
20240603,155300,502609050,6390,6390,6390,6390,0
20240603,155200,502609050,6390,6390,6390,6390,0
20240603,155100,502609050,6390,6390,6390,6390,0
20240603,155000,502609050,6390,6390,6390,6390,0
20240603,154900,502609050,6390,6390,6390,6390,0
20240603,154800,502609050,6390,6390,6390,6390,0
20240603,154700,502609050,6390,6390,6390,6390,0
20240603,154600,502609050,6390,6390,6390,6390,0
20240603,154500,502609050,6390,6390,6390,6390,0
20240603,154400,502609050,6390,6390,6390,6390,0
20240603,154300,502609050,6390,6390,6390,6390,0
20240603,154200,502609050,6390,6390,6390,6390,0
20240603,154100,502609050,6390,6390,6390,6390,0
20240603,154000,502609050,6390,6390,6390,6390,3051
20240603,153900,502609050,6390,6390,6390,6390,0
20240603,153800,502609050,6390,6390,6390,6390,0
20240603,153700,502609050,6390,6390,6390,6390,0
20240603,153600,502609050,6390,6390,6390,6390,0
20240603,153500,502609050,6390,6390,6390,6390,0
20240603,153400,502609050,6390,6390,6390,6390,0
20240603,153300,502609050,6390,6390,6390,6390,0
20240603,153200,502609050,6390,6390,6390,6390,0
20240603,153100,502609050,6390,6390,6390,6390,0
20240603,153000,502609050,6390,6390,6390,6390,3051
20240603,152900,483113160,6390,6390,6390,6390,0
20240603,152800,483113160,6390,6390,6390,6390,0
20240603,152700,483113160,6390,6390,6390,6390,0
20240603,152600,483113160,6390,6390,6390,6390,0
20240603,152500,483113160,6390,6390,6390,6390,0
20240603,152400,483113160,6390,6390,6390,6390,0
20240603,152300,483113160,6390,6390,6390,6390,0
20240603,152200,483113160,6390,6390,6390,6390,0
20240603,152100,483113160,6390,6390,6390,6390,0
20240603,152000,483113160,6390,6390,6390,6390,0
20240603,151900,483113160,6390,6390,6390,6380,3341
20240603,151800,461795850,6390,6410,6410,6380,1329
20240603,151700,453303620,6400,6400,6400,6400,20
20240603,151600,453175620,6410,6410,6410,6410,0
20240603,151500,453175620,6410,6400,6410,6400,61
20240603,151400,452785070,6410,6400,6410,6400,415
20240603,151300,450128070,6400,6400,6400,6400,16
20240603,151200,450025670,6410,6410,6410,6410,0
20240603,151100,450025670,6410,6410,6410,6410,0
20240603,151000,450025670,6410,6400,6410,6390,1484
20240603,150900,440539060,6400,6410,6410,6400,117
20240603,150800,439789260,6410,6400,6410,6390,233
20240603,150700,438297860,6400,6390,6400,6390,110
20240603,150600,437593960,6400,6390,6400,6390,609
20240603,150500,433701450,6400,6390,6400,6390,431
20240603,150400,430947350,6410,6410,6410,6410,0
20240603,150300,430947350,6410,6400,6410,6390,22
20240603,150200,430806450,6400,6410,6410,6400,221
20240603,150100,429390990,6400,6400,6400,6400,95
20240603,150000,428782990,6400,6400,6400,6400,0
20240603,145900,428782990,6400,6400,6400,6400,40
20240603,145800,428526990,6400,6400,6400,6400,0
20240603,145700,428526990,6400,6390,6400,6390,447
20240603,145600,425670260,6390,6380,6390,6380,270
20240603,145500,423946460,6390,6390,6390,6390,0
20240603,145400,423946460,6390,6380,6390,6380,91
20240603,145300,423365680,6390,6380,6390,6380,208
20240603,145200,422038480,6390,6390,6390,6390,178
20240603,145100,420901060,6380,6380,6380,6380,0
20240603,145000,420901060,6380,6390,6390,6380,207
20240603,144900,419580230,6390,6390,6390,6390,175
20240603,144800,418461980,6390,6390,6390,6390,0
20240603,144700,418461980,6390,6390,6390,6390,1
20240603,144600,418455590,6390,6380,6390,6380,301
20240603,144500,416534210,6390,6390,6390,6390,42
20240603,144400,416265830,6390,6390,6390,6390,19
20240603,144300,416144420,6380,6380,6380,6380,282
20240603,144200,414345260,6380,6380,6380,6380,281
20240603,144100,412552480,6380,6380,6380,6380,0
20240603,144000,412552480,6380,6380,6380,6380,0
20240603,143900,412552480,6380,6380,6380,6380,100
20240603,143800,411914480,6380,6380,6380,6380,213
20240603,143700,410555540,6390,6390,6390,6390,12
20240603,143600,410478860,6380,6390,6390,6380,130
20240603,143500,409649160,6390,6390,6390,6390,193
20240603,143400,408415890,6390,6390,6390,6380,873
20240603,143300,402838700,6400,6400,6400,6400,0
20240603,143200,402838700,6400,6400,6400,6400,0
20240603,143100,402838700,6400,6400,6400,6400,0
20240603,143000,402838700,6400,6400,6400,6400,29
20240603,142900,402653100,6400,6400,6400,6400,2
20240603,142800,402640300,6390,6390,6390,6390,100
20240603,142700,402001300,6390,6390,6390,6390,3
20240603,142600,401982130,6410,6410,6410,6410,0
20240603,142500,401982130,6410,6410,6410,6410,0
20240603,142400,401982130,6410,6410,6410,6390,38
20240603,142300,401739200,6400,6400,6400,6400,751
20240603,142200,396932800,6410,6400,6410,6400,217
20240603,142100,395543990,6410,6410,6410,6410,5
20240603,142000,395511940,6410,6410,6410,6410,2
20240603,141900,395499120,6390,6390,6390,6390,139
20240603,141800,394610910,6390,6390,6390,6390,1121
20240603,141700,387447720,6400,6400,6400,6400,9
20240603,141600,387390120,6420,6420,6420,6420,20
20240603,141500,387261720,6420,6400,6420,6400,16
20240603,141400,387159300,6420,6420,6420,6420,0
20240603,141300,387159300,6420,6420,6420,6420,0
20240603,141200,387159300,6420,6420,6420,6420,0
20240603,141100,387159300,6420,6420,6420,6420,0
20240603,141000,387159300,6420,6420,6420,6420,0
20240603,140900,387159300,6420,6420,6420,6420,0
20240603,140800,387159300,6420,6420,6420,6420,0
20240603,140700,387159300,6420,6420,6420,6420,0
20240603,140600,387159300,6420,6420,6420,6420,0
20240603,140500,387159300,6420,6420,6420,6420,1
20240603,140400,387152880,6420,6410,6420,6390,1347
20240603,140300,378532480,6400,6400,6400,6400,0
20240603,140200,378532480,6400,6400,6400,6400,0
20240603,140100,378532480,6400,6400,6400,6400,0
20240603,140000,378532480,6400,6420,6420,6400,219
20240603,135900,377129470,6410,6420,6420,6410,200
20240603,135800,375847370,6420,6420,6420,6420,0
20240603,135700,375847370,6420,6420,6420,6420,0
20240603,135600,375847370,6420,6430,6430,6420,6
20240603,135500,375808840,6430,6430,6430,6430,0
20240603,135400,375808840,6430,6430,6430,6430,0
20240603,135300,375808840,6430,6430,6430,6430,7
20240603,135200,375763830,6430,6430,6430,6430,12
20240603,135100,375686670,6430,6430,6430,6430,0
20240603,135000,375686670,6430,6430,6430,6430,8
20240603,134900,375635230,6440,6440,6440,6440,0
20240603,134800,375635230,6440,6440,6440,6440,0
20240603,134700,375635230,6440,6440,6440,6440,0
20240603,134600,375635230,6440,6440,6440,6440,6
20240603,134500,375596590,6430,6430,6430,6430,2
20240603,134400,375583730,6400,6430,6430,6400,393
20240603,134300,373068430,6400,6420,6420,6400,77
20240603,134200,372575550,6400,6430,6430,6400,250
20240603,134100,370973470,6440,6440,6440,6440,0
20240603,134000,370973470,6440,6440,6440,6440,0
20240603,133900,370973470,6440,6440,6440,6440,0
20240603,133800,370973470,6440,6440,6440,6440,0
20240603,133700,370973470,6440,6440,6440,6440,20
20240603,133600,370844670,6440,6440,6440,6440,1
20240603,133500,370838230,6440,6440,6440,6440,3
20240603,133400,370818910,6430,6430,6430,6430,196
20240603,133300,369558630,6430,6430,6430,6430,1
20240603,133200,369552200,6410,6410,6410,6410,0
20240603,133100,369552200,6410,6410,6410,6410,115
20240603,133000,368815050,6410,6410,6410,6410,10
20240603,132900,368750950,6420,6420,6420,6420,95
20240603,132800,368141050,6430,6430,6430,6430,0
20240603,132700,368141050,6430,6430,6430,6430,0
20240603,132600,368141050,6430,6430,6430,6430,4
20240603,132500,368115330,6440,6440,6440,6440,0
20240603,132400,368115330,6440,6440,6440,6440,0
20240603,132300,368115330,6440,6440,6440,6440,40
20240603,132200,367857730,6440,6430,6440,6430,21
20240603,132100,367722680,6430,6430,6430,6430,300
20240603,132000,365793680,6430,6430,6430,6430,10
20240603,131900,365729380,6430,6430,6430,6430,4
20240603,131800,365703660,6430,6410,6430,6410,77
20240603,131700,365210030,6410,6420,6420,6410,222
20240603,131600,363785350,6430,6430,6430,6430,10
20240603,131500,363721050,6430,6430,6430,6430,0
20240603,131400,363721050,6430,6430,6430,6430,10
20240603,131300,363656750,6430,6430,6430,6430,1
20240603,131200,363650320,6420,6420,6420,6420,11
20240603,131100,363579700,6420,6430,6430,6420,5
20240603,131000,363547580,6430,6430,6430,6430,50
20240603,130900,363226080,6410,6430,6430,6410,68
20240603,130800,362789190,6430,6430,6430,6430,0
20240603,130700,362789190,6430,6430,6430,6430,1
20240603,130600,362782760,6430,6430,6430,6430,0
20240603,130500,362782760,6430,6420,6430,6420,202
20240603,130400,361485770,6420,6410,6420,6410,31
20240603,130300,361287050,6420,6420,6420,6420,0
20240603,130200,361287050,6420,6420,6420,6420,1
20240603,130100,361280630,6420,6420,6420,6420,11
20240603,130000,361210010,6410,6410,6410,6410,10
20240603,125900,361145910,6410,6410,6410,6410,202
20240603,125800,359851090,6400,6400,6400,6400,0
20240603,125700,359851090,6400,6400,6400,6400,2
20240603,125600,359838290,6400,6400,6400,6400,30
20240603,125500,359646290,6410,6410,6410,6410,0
20240603,125400,359646290,6410,6410,6410,6410,600
20240603,125300,355800290,6410,6410,6410,6410,40
20240603,125200,355543890,6410,6410,6410,6410,13
20240603,125100,355460560,6410,6410,6410,6410,1
20240603,125000,355454150,6400,6400,6400,6390,350
20240603,124900,353215890,6410,6410,6410,6410,0
20240603,124800,353215890,6410,6410,6410,6410,0
20240603,124700,353215890,6410,6410,6410,6410,0
20240603,124600,353215890,6410,6410,6410,6410,201
20240603,124500,351927480,6410,6410,6410,6410,1
20240603,124400,351921070,6410,6410,6410,6410,0
20240603,124300,351921070,6410,6400,6410,6400,201
20240603,124200,350634660,6400,6410,6410,6400,11
20240603,124100,350564250,6410,6410,6410,6410,0
20240603,124000,350564250,6410,6410,6410,6410,0
20240603,123900,350564250,6410,6410,6410,6410,0
20240603,123800,350564250,6410,6400,6410,6400,51
20240603,123700,350237650,6400,6400,6400,6400,0
20240603,123600,350237650,6400,6400,6400,6400,169
20240603,123500,349156050,6400,6400,6400,6400,9
20240603,123400,349098450,6410,6410,6410,6410,0
20240603,123300,349098450,6410,6410,6410,6410,0
20240603,123200,349098450,6410,6410,6410,6410,17
20240603,123100,348989480,6410,6410,6410,6410,1
20240603,123000,348983070,6410,6410,6410,6410,1
20240603,122900,348976660,6410,6410,6410,6410,10
20240603,122800,348912560,6410,6410,6410,6410,0
20240603,122700,348912560,6410,6400,6410,6400,151
20240603,122600,347946150,6400,6400,6400,6400,119
20240603,122500,347184550,6400,6400,6400,6400,101
20240603,122400,346538150,6400,6400,6400,6400,890
20240603,122300,340842150,6410,6410,6410,6410,0
20240603,122200,340842150,6410,6410,6410,6410,31
20240603,122100,340643440,6410,6410,6410,6410,0
20240603,122000,340643440,6410,6410,6410,6410,2
20240603,121900,340630620,6420,6420,6420,6420,0
20240603,121800,340630620,6420,6420,6420,6420,0
20240603,121700,340630620,6420,6420,6420,6420,10
20240603,121600,340566420,6410,6410,6410,6410,21
20240603,121500,340431810,6420,6420,6420,6420,11
20240603,121400,340361190,6420,6410,6420,6410,11
20240603,121300,340290580,6420,6410,6420,6410,39
20240603,121200,340040390,6420,6420,6420,6420,13
20240603,121100,339956930,6420,6420,6420,6420,3
20240603,121000,339937670,6400,6400,6400,6400,0
20240603,120900,339937670,6400,6400,6400,6400,29
20240603,120800,339752070,6400,6400,6400,6400,600
20240603,120700,335912070,6400,6400,6400,6400,0
20240603,120600,335912070,6400,6400,6400,6400,100
20240603,120500,335272070,6400,6400,6400,6400,0
20240603,120400,335272070,6400,6400,6400,6400,0
20240603,120300,335272070,6400,6400,6400,6400,0
20240603,120200,335272070,6400,6400,6400,6400,0
20240603,120100,335272070,6400,6400,6400,6400,6
20240603,120000,335233670,6400,6400,6400,6400,0
20240603,115900,335233670,6400,6400,6400,6400,74
20240603,115800,334760070,6420,6420,6420,6420,0
20240603,115700,334760070,6420,6420,6420,6420,0
20240603,115600,334760070,6420,6420,6420,6420,0
20240603,115500,334760070,6420,6420,6420,6420,0
20240603,115400,334760070,6420,6400,6420,6400,180
20240603,115300,333607870,6420,6420,6420,6420,0
20240603,115200,333607870,6420,6420,6420,6420,10
20240603,115100,333543670,6420,6400,6420,6400,8
20240603,115000,333492450,6400,6400,6430,6400,167
20240603,114900,332422630,6430,6420,6430,6400,45
20240603,114800,332133930,6430,6430,6430,6430,0
20240603,114700,332133930,6430,6430,6430,6430,10
20240603,114600,332069630,6430,6430,6430,6430,20
20240603,114500,331941030,6430,6430,6430,6420,87
20240603,114400,331382180,6430,6430,6430,6430,10
20240603,114300,331317880,6430,6410,6430,6410,290
20240603,114200,329458380,6410,6400,6410,6400,50
20240603,114100,329138280,6400,6400,6400,6400,0
20240603,114000,329138280,6400,6400,6400,6400,10
20240603,113900,329074280,6400,6400,6400,6400,0
20240603,113800,329074280,6400,6400,6400,6400,0
20240603,113700,329074280,6400,6400,6400,6400,0
20240603,113600,329074280,6400,6400,6400,6400,0
20240603,113500,329074280,6400,6400,6400,6400,0
20240603,113400,329074280,6400,6400,6400,6400,54
20240603,113300,328728680,6400,6400,6400,6400,0
20240603,113200,328728680,6400,6400,6400,6400,721
20240603,113100,324114280,6400,6400,6400,6400,0
20240603,113000,324114280,6400,6400,6400,6400,0
20240603,112900,324114280,6400,6400,6400,6400,1
20240603,112800,324107880,6400,6400,6400,6400,2
20240603,112700,324095080,6400,6400,6400,6400,20
20240603,112600,323967080,6400,6400,6400,6400,5
20240603,112500,323935080,6400,6400,6400,6400,0
20240603,112400,323935080,6400,6400,6400,6400,0
20240603,112300,323935080,6400,6400,6400,6400,114
20240603,112200,323205480,6390,6390,6390,6390,0
20240603,112100,323205480,6390,6390,6390,6390,11
20240603,112000,323135190,6390,6390,6390,6390,0
20240603,111900,323135190,6390,6390,6390,6390,0
20240603,111800,323135190,6390,6390,6390,6390,0
20240603,111700,323135190,6390,6390,6390,6390,248
20240603,111600,321550470,6390,6390,6390,6390,1
20240603,111500,321544080,6390,6390,6390,6390,201
20240603,111400,320259690,6390,6390,6390,6390,0
20240603,111300,320259690,6390,6390,6390,6390,0
20240603,111200,320259690,6390,6390,6390,6390,300
20240603,111100,318342690,6390,6390,6390,6390,0
20240603,111000,318342690,6390,6400,6400,6390,610
20240603,110900,314444690,6400,6400,6400,6400,141
20240603,110800,313542290,6400,6400,6400,6400,50
20240603,110700,313222290,6390,6390,6390,6390,177
20240603,110600,312091260,6400,6390,6400,6390,217
20240603,110500,310703060,6390,6390,6390,6390,167
20240603,110400,309635930,6390,6400,6400,6390,4651
20240603,110300,279914250,6400,6400,6400,6400,25
20240603,110200,279754250,6400,6400,6400,6400,796
20240603,110100,274659850,6400,6400,6400,6400,400
20240603,110000,272099850,6390,6390,6390,6390,0
20240603,105900,272099850,6390,6390,6390,6390,0
20240603,105800,272099850,6390,6390,6390,6390,0
20240603,105700,272099850,6390,6390,6390,6390,0
20240603,105600,272099850,6390,6390,6390,6390,162
20240603,105500,271064670,6390,6390,6390,6390,5
20240603,105400,271032720,6390,6390,6390,6390,150
20240603,105300,270074220,6410,6400,6410,6400,53
20240603,105200,269734520,6420,6420,6420,6420,0
20240603,105100,269734520,6420,6420,6420,6420,0
20240603,105000,269734520,6420,6420,6420,6420,0
20240603,104900,269734520,6420,6420,6420,6420,43
20240603,104800,269458460,6390,6400,6400,6390,15
20240603,104700,269362590,6400,6400,6400,6400,0
20240603,104600,269362590,6400,6400,6400,6400,200
20240603,104500,268082590,6390,6390,6390,6390,0
20240603,104400,268082590,6390,6390,6390,6390,98
20240603,104300,267456370,6390,6400,6400,6390,115
20240603,104200,266721500,6400,6390,6410,6390,802
20240603,104100,261596690,6380,6390,6390,6380,98
20240603,104000,260971420,6380,6390,6390,6380,64
20240603,103900,260562700,6420,6420,6420,6420,162
20240603,103800,259522660,6410,6400,6410,6380,555
20240603,103700,255980090,6400,6400,6400,6400,20
20240603,103600,255852090,6400,6400,6400,6400,0
20240603,103500,255852090,6400,6400,6400,6400,2
20240603,103400,255839290,6400,6400,6400,6380,421
20240603,103300,253150030,6400,6400,6400,6400,200
20240603,103200,251870030,6410,6410,6410,6410,13
20240603,103100,251786700,6420,6420,6420,6420,0
20240603,103000,251786700,6420,6420,6420,6420,0
20240603,102900,251786700,6420,6420,6420,6420,12
20240603,102800,251709660,6390,6390,6390,6390,237
20240603,102700,250195230,6390,6390,6390,6390,760
20240603,102600,245338830,6390,6410,6410,6390,1188
20240603,102500,237741890,6410,6410,6410,6410,152
20240603,102400,236767570,6390,6410,6410,6390,100
20240603,102300,236128270,6410,6400,6410,6400,20
20240603,102200,236000170,6400,6400,6400,6400,0
20240603,102100,236000170,6400,6400,6400,6400,2
20240603,102000,235987370,6410,6410,6410,6410,3
20240603,101900,235968140,6390,6390,6390,6390,0
20240603,101800,235968140,6390,6400,6400,6390,217
20240603,101700,234581380,6410,6400,6410,6400,137
20240603,101600,233704230,6400,6400,6400,6400,15
20240603,101500,233608230,6420,6420,6420,6410,32
20240603,101400,233402830,6420,6420,6420,6380,63
20240603,101300,232999570,6380,6390,6390,6380,123
20240603,101200,232213670,6390,6400,6400,6390,868
20240603,101100,226664520,6410,6410,6410,6410,3
20240603,101000,226645290,6410,6410,6410,6410,2
20240603,100900,226632470,6420,6420,6420,6420,0
20240603,100800,226632470,6420,6410,6420,6400,481
20240603,100700,223550700,6420,6420,6420,6420,300
20240603,100600,221624700,6410,6420,6420,6410,185
20240603,100500,220438150,6410,6410,6410,6410,0
20240603,100400,220438150,6410,6410,6410,6410,20
20240603,100300,220309950,6420,6420,6420,6420,0
20240603,100200,220309950,6420,6420,6420,6420,0
20240603,100100,220309950,6420,6420,6420,6420,5
20240603,100000,220277850,6400,6400,6400,6400,318
20240603,095900,218242650,6400,6400,6400,6400,0
20240603,095800,218242650,6400,6400,6400,6400,107
20240603,095700,217557850,6400,6400,6400,6400,396
20240603,095600,215023450,6430,6410,6430,6410,45
20240603,095500,214734220,6410,6410,6410,6410,57
20240603,095400,214368850,6430,6430,6430,6430,91
20240603,095300,213783720,6430,6430,6430,6430,0
20240603,095200,213783720,6430,6430,6430,6430,1
20240603,095100,213777290,6430,6430,6440,6430,206
20240603,095000,212452700,6430,6420,6430,6420,595
20240603,094900,208629100,6420,6420,6420,6420,0
20240603,094800,208629100,6420,6420,6420,6420,0
20240603,094700,208629100,6420,6420,6420,6420,83
20240603,094600,208096240,6420,6420,6420,6410,209
20240603,094500,206754540,6410,6410,6410,6410,0
20240603,094400,206754540,6410,6410,6410,6410,2
20240603,094300,206741720,6400,6400,6400,6400,121
20240603,094200,205967320,6400,6390,6400,6390,1754
20240603,094100,194756910,6380,6380,6380,6380,100
20240603,094000,194118910,6370,6380,6380,6370,484
20240603,093900,191035630,6380,6370,6380,6370,114
20240603,093800,190309350,6370,6380,6380,6370,406
20240603,093700,187723080,6370,6370,6370,6370,0
20240603,093600,187723080,6370,6370,6370,6370,37
20240603,093500,187487390,6370,6390,6390,6370,1911
20240603,093400,175295920,6400,6410,6410,6400,342
20240603,093300,173104570,6410,6380,6410,6380,8
20240603,093200,173053380,6380,6380,6380,6380,13
20240603,093100,172970440,6380,6380,6380,6380,39
20240603,093000,172721620,6380,6380,6380,6380,667
20240603,092900,168466160,6380,6380,6380,6380,1485
20240603,092800,158991860,6420,6390,6420,6380,171
20240603,092700,157900760,6390,6390,6390,6390,685
20240603,092600,153523610,6430,6430,6430,6430,465
20240603,092500,150533660,6430,6430,6430,6430,482
20240603,092400,147434400,6420,6420,6420,6420,120
20240603,092300,146664000,6430,6430,6430,6430,52
20240603,092200,146329640,6430,6410,6430,6410,1448
20240603,092100,137047760,6410,6400,6410,6400,266
20240603,092000,135342720,6400,6400,6400,6400,1500
20240603,091900,125742720,6400,6390,6400,6350,104
20240603,091800,125080540,6350,6390,6390,6350,351
20240603,091700,122851010,6340,6370,6370,6340,449
20240603,091600,120001860,6340,6380,6410,6330,2948
20240603,091500,101266550,6360,6390,6430,6360,830
20240603,091400,95974550,6380,6460,6460,6370,3230
20240603,091300,75352020,6410,6420,6430,6380,3910
20240603,091200,50308630,6420,6450,6450,6420,2770
20240603,091100,32500980,6440,6440,6440,6440,0
20240603,091000,32500980,6440,6450,6450,6440,74
20240603,090900,32023970,6450,6480,6480,6450,220
20240603,090800,30598970,6480,6480,6480,6480,2
20240603,090700,30586010,6490,6470,6490,6470,101
20240603,090600,29932520,6470,6440,6470,6440,151
20240603,090500,28960050,6440,6440,6440,6440,508
20240603,090400,25688530,6440,6500,6500,6420,802
20240603,090300,20519790,6460,6460,6460,6460,160
20240603,090200,19486190,6450,6500,6500,6450,117
20240603,090100,18731390,6450,6450,6460,6450,1100
20240603,090000,11629650,6450,6530,6530,6450,1790