KissMeData/317120/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,211400,248342945,4550,4550,4550,4550,1727
20240603,211300,248342945,4550,4550,4550,4550,0
20240603,211200,248342945,4550,4550,4550,4550,0
20240603,211100,248342945,4550,4550,4550,4550,0
20240603,211000,248342945,4550,4550,4550,4550,0
20240603,210900,248342945,4550,4550,4550,4550,0
20240603,210800,248342945,4550,4550,4550,4550,0
20240603,210700,248342945,4550,4550,4550,4550,0
20240603,210600,248342945,4550,4550,4550,4550,0
20240603,210500,248342945,4550,4550,4550,4550,0
20240603,210400,248342945,4550,4550,4550,4550,0
20240603,210300,248342945,4550,4550,4550,4550,0
20240603,210200,248342945,4550,4550,4550,4550,0
20240603,210100,248342945,4550,4550,4550,4550,0
20240603,210000,248342945,4550,4550,4550,4550,0
20240603,205900,248342945,4550,4550,4550,4550,0
20240603,205800,248342945,4550,4550,4550,4550,0
20240603,205700,248342945,4550,4550,4550,4550,0
20240603,205600,248342945,4550,4550,4550,4550,0
20240603,205500,248342945,4550,4550,4550,4550,0
20240603,205400,248342945,4550,4550,4550,4550,0
20240603,205300,248342945,4550,4550,4550,4550,0
20240603,205200,248342945,4550,4550,4550,4550,0
20240603,205100,248342945,4550,4550,4550,4550,0
20240603,205000,248342945,4550,4550,4550,4550,0
20240603,204900,248342945,4550,4550,4550,4550,0
20240603,204800,248342945,4550,4550,4550,4550,0
20240603,204700,248342945,4550,4550,4550,4550,0
20240603,204600,248342945,4550,4550,4550,4550,0
20240603,204500,248342945,4550,4550,4550,4550,0
20240603,204400,248342945,4550,4550,4550,4550,1727
20240603,204300,248342945,4550,4550,4550,4550,0
20240603,204200,248342945,4550,4550,4550,4550,0
20240603,204100,248342945,4550,4550,4550,4550,0
20240603,204000,248342945,4550,4550,4550,4550,0
20240603,203900,248342945,4550,4550,4550,4550,0
20240603,203800,248342945,4550,4550,4550,4550,0
20240603,203700,248342945,4550,4550,4550,4550,0
20240603,203600,248342945,4550,4550,4550,4550,0
20240603,203500,248342945,4550,4550,4550,4550,0
20240603,203400,248342945,4550,4550,4550,4550,0
20240603,203300,248342945,4550,4550,4550,4550,0
20240603,203200,248342945,4550,4550,4550,4550,0
20240603,203100,248342945,4550,4550,4550,4550,0
20240603,203000,248342945,4550,4550,4550,4550,0
20240603,202900,248342945,4550,4550,4550,4550,0
20240603,202800,248342945,4550,4550,4550,4550,0
20240603,202700,248342945,4550,4550,4550,4550,0
20240603,202600,248342945,4550,4550,4550,4550,0
20240603,202500,248342945,4550,4550,4550,4550,0
20240603,202400,248342945,4550,4550,4550,4550,0
20240603,202300,248342945,4550,4550,4550,4550,0
20240603,202200,248342945,4550,4550,4550,4550,0
20240603,202100,248342945,4550,4550,4550,4550,0
20240603,202000,248342945,4550,4550,4550,4550,0
20240603,201900,248342945,4550,4550,4550,4550,0
20240603,201800,248342945,4550,4550,4550,4550,0
20240603,201700,248342945,4550,4550,4550,4550,0
20240603,201600,248342945,4550,4550,4550,4550,0
20240603,201500,248342945,4550,4550,4550,4550,0
20240603,201400,248342945,4550,4550,4550,4550,1727
20240603,201300,248342945,4550,4550,4550,4550,0
20240603,201200,248342945,4550,4550,4550,4550,0
20240603,201100,248342945,4550,4550,4550,4550,0
20240603,201000,248342945,4550,4550,4550,4550,0
20240603,200900,248342945,4550,4550,4550,4550,0
20240603,200800,248342945,4550,4550,4550,4550,0
20240603,200700,248342945,4550,4550,4550,4550,0
20240603,200600,248342945,4550,4550,4550,4550,0
20240603,200500,248342945,4550,4550,4550,4550,0
20240603,200400,248342945,4550,4550,4550,4550,0
20240603,200300,248342945,4550,4550,4550,4550,0
20240603,200200,248342945,4550,4550,4550,4550,0
20240603,200100,248342945,4550,4550,4550,4550,0
20240603,200000,248342945,4550,4550,4550,4550,0
20240603,195900,248342945,4550,4550,4550,4550,0
20240603,195800,248342945,4550,4550,4550,4550,0
20240603,195700,248342945,4550,4550,4550,4550,0
20240603,195600,248342945,4550,4550,4550,4550,0
20240603,195500,248342945,4550,4550,4550,4550,0
20240603,195400,248342945,4550,4550,4550,4550,0
20240603,195300,248342945,4550,4550,4550,4550,0
20240603,195200,248342945,4550,4550,4550,4550,0
20240603,195100,248342945,4550,4550,4550,4550,0
20240603,195000,248342945,4550,4550,4550,4550,0
20240603,194900,248342945,4550,4550,4550,4550,0
20240603,194800,248342945,4550,4550,4550,4550,0
20240603,194700,248342945,4550,4550,4550,4550,0
20240603,194600,248342945,4550,4550,4550,4550,0
20240603,194500,248342945,4550,4550,4550,4550,0
20240603,194400,248342945,4550,4550,4550,4550,1727
20240603,194300,248342945,4550,4550,4550,4550,0
20240603,194200,248342945,4550,4550,4550,4550,0
20240603,194100,248342945,4550,4550,4550,4550,0
20240603,194000,248342945,4550,4550,4550,4550,0
20240603,193900,248342945,4550,4550,4550,4550,0
20240603,193800,248342945,4550,4550,4550,4550,0
20240603,193700,248342945,4550,4550,4550,4550,0
20240603,193600,248342945,4550,4550,4550,4550,0
20240603,193500,248342945,4550,4550,4550,4550,0
20240603,193400,248342945,4550,4550,4550,4550,0
20240603,193300,248342945,4550,4550,4550,4550,0
20240603,193200,248342945,4550,4550,4550,4550,0
20240603,193100,248342945,4550,4550,4550,4550,0
20240603,193000,248342945,4550,4550,4550,4550,0
20240603,192900,248342945,4550,4550,4550,4550,0
20240603,192800,248342945,4550,4550,4550,4550,0
20240603,192700,248342945,4550,4550,4550,4550,0
20240603,192600,248342945,4550,4550,4550,4550,0
20240603,192500,248342945,4550,4550,4550,4550,0
20240603,192400,248342945,4550,4550,4550,4550,0
20240603,192300,248342945,4550,4550,4550,4550,0
20240603,192200,248342945,4550,4550,4550,4550,0
20240603,192100,248342945,4550,4550,4550,4550,0
20240603,192000,248342945,4550,4550,4550,4550,0
20240603,191900,248342945,4550,4550,4550,4550,0
20240603,191800,248342945,4550,4550,4550,4550,0
20240603,191700,248342945,4550,4550,4550,4550,0
20240603,191600,248342945,4550,4550,4550,4550,0
20240603,191500,248342945,4550,4550,4550,4550,0
20240603,191400,248342945,4550,4550,4550,4550,1727
20240603,191300,248342945,4550,4550,4550,4550,0
20240603,191200,248342945,4550,4550,4550,4550,0
20240603,191100,248342945,4550,4550,4550,4550,0
20240603,191000,248342945,4550,4550,4550,4550,0
20240603,190900,248342945,4550,4550,4550,4550,0
20240603,190800,248342945,4550,4550,4550,4550,0
20240603,190700,248342945,4550,4550,4550,4550,0
20240603,190600,248342945,4550,4550,4550,4550,0
20240603,190500,248342945,4550,4550,4550,4550,0
20240603,190400,248342945,4550,4550,4550,4550,0
20240603,190300,248342945,4550,4550,4550,4550,0
20240603,190200,248342945,4550,4550,4550,4550,0
20240603,190100,248342945,4550,4550,4550,4550,0
20240603,190000,248342945,4550,4550,4550,4550,0
20240603,185900,248342945,4550,4550,4550,4550,0
20240603,185800,248342945,4550,4550,4550,4550,0
20240603,185700,248342945,4550,4550,4550,4550,0
20240603,185600,248342945,4550,4550,4550,4550,0
20240603,185500,248342945,4550,4550,4550,4550,0
20240603,185400,248342945,4550,4550,4550,4550,0
20240603,185300,248342945,4550,4550,4550,4550,0
20240603,185200,248342945,4550,4550,4550,4550,0
20240603,185100,248342945,4550,4550,4550,4550,0
20240603,185000,248342945,4550,4550,4550,4550,0
20240603,184900,248342945,4550,4550,4550,4550,0
20240603,184800,248342945,4550,4550,4550,4550,0
20240603,184700,248342945,4550,4550,4550,4550,0
20240603,184600,248342945,4550,4550,4550,4550,0
20240603,184500,248342945,4550,4550,4550,4550,0
20240603,184400,248342945,4550,4550,4550,4550,1727
20240603,184300,248342945,4550,4550,4550,4550,0
20240603,184200,248342945,4550,4550,4550,4550,0
20240603,184100,248342945,4550,4550,4550,4550,0
20240603,184000,248342945,4550,4550,4550,4550,0
20240603,183900,248342945,4550,4550,4550,4550,0
20240603,183800,248342945,4550,4550,4550,4550,0
20240603,183700,248342945,4550,4550,4550,4550,0
20240603,183600,248342945,4550,4550,4550,4550,0
20240603,183500,248342945,4550,4550,4550,4550,0
20240603,183400,248342945,4550,4550,4550,4550,0
20240603,183300,248342945,4550,4550,4550,4550,0
20240603,183200,248342945,4550,4550,4550,4550,0
20240603,183100,248342945,4550,4550,4550,4550,0
20240603,183000,248342945,4550,4550,4550,4550,0
20240603,182900,248342945,4550,4550,4550,4550,0
20240603,182800,248342945,4550,4550,4550,4550,0
20240603,182700,248342945,4550,4550,4550,4550,0
20240603,182600,248342945,4550,4550,4550,4550,0
20240603,182500,248342945,4550,4550,4550,4550,0
20240603,182400,248342945,4550,4550,4550,4550,0
20240603,182300,248342945,4550,4550,4550,4550,0
20240603,182200,248342945,4550,4550,4550,4550,0
20240603,182100,248342945,4550,4550,4550,4550,0
20240603,182000,248342945,4550,4550,4550,4550,0
20240603,181900,248342945,4550,4550,4550,4550,0
20240603,181800,248342945,4550,4550,4550,4550,0
20240603,181700,248342945,4550,4550,4550,4550,0
20240603,181600,248342945,4550,4550,4550,4550,0
20240603,181500,248342945,4550,4550,4550,4550,0
20240603,181400,248342945,4550,4550,4550,4550,1727
20240603,181300,248342945,4550,4550,4550,4550,0
20240603,181200,248342945,4550,4550,4550,4550,0
20240603,181100,248342945,4550,4550,4550,4550,0
20240603,181000,248342945,4550,4550,4550,4550,0
20240603,180900,248342945,4550,4550,4550,4550,0
20240603,180800,248342945,4550,4550,4550,4550,0
20240603,180700,248342945,4550,4550,4550,4550,0
20240603,180600,248342945,4550,4550,4550,4550,0
20240603,180500,248342945,4550,4550,4550,4550,0
20240603,180400,248342945,4550,4550,4550,4550,0
20240603,180300,248342945,4550,4550,4550,4550,0
20240603,180200,248342945,4550,4550,4550,4550,0
20240603,180100,248342945,4550,4550,4550,4550,0
20240603,180000,248342945,4550,4550,4550,4550,0
20240603,175900,248342945,4550,4550,4550,4550,0
20240603,175800,248342945,4550,4550,4550,4550,0
20240603,175700,248342945,4550,4550,4550,4550,0
20240603,175600,248342945,4550,4550,4550,4550,0
20240603,175500,248342945,4550,4550,4550,4550,0
20240603,175400,248342945,4550,4550,4550,4550,0
20240603,175300,248342945,4550,4550,4550,4550,0
20240603,175200,248342945,4550,4550,4550,4550,0
20240603,175100,248342945,4550,4550,4550,4550,0
20240603,175000,248342945,4550,4550,4550,4550,0
20240603,174900,248342945,4550,4550,4550,4550,0
20240603,174800,248342945,4550,4550,4550,4550,0
20240603,174700,248342945,4550,4550,4550,4550,0
20240603,174600,248342945,4550,4550,4550,4550,0
20240603,174500,248342945,4550,4550,4550,4550,0
20240603,174400,248342945,4550,4550,4550,4550,1727
20240603,174300,248342945,4550,4550,4550,4550,0
20240603,174200,248342945,4550,4550,4550,4550,0
20240603,174100,248342945,4550,4550,4550,4550,0
20240603,174000,248342945,4550,4550,4550,4550,0
20240603,173900,248342945,4550,4550,4550,4550,0
20240603,173800,248342945,4550,4550,4550,4550,0
20240603,173700,248342945,4550,4550,4550,4550,0
20240603,173600,248342945,4550,4550,4550,4550,0
20240603,173500,248342945,4550,4550,4550,4550,0
20240603,173400,248342945,4550,4550,4550,4550,0
20240603,173300,248342945,4550,4550,4550,4550,0
20240603,173200,248342945,4550,4550,4550,4550,0
20240603,173100,248342945,4550,4550,4550,4550,0
20240603,173000,248342945,4550,4550,4550,4550,0
20240603,172900,248342945,4550,4550,4550,4550,0
20240603,172800,248342945,4550,4550,4550,4550,0
20240603,172700,248342945,4550,4550,4550,4550,0
20240603,172600,248342945,4550,4550,4550,4550,0
20240603,172500,248342945,4550,4550,4550,4550,0
20240603,172400,248342945,4550,4550,4550,4550,0
20240603,172300,248342945,4550,4550,4550,4550,0
20240603,172200,248342945,4550,4550,4550,4550,0
20240603,172100,248342945,4550,4550,4550,4550,0
20240603,172000,248342945,4550,4550,4550,4550,0
20240603,171900,248342945,4550,4550,4550,4550,0
20240603,171800,248342945,4550,4550,4550,4550,0
20240603,171700,248342945,4550,4550,4550,4550,0
20240603,171600,248342945,4550,4550,4550,4550,0
20240603,171500,248342945,4550,4550,4550,4550,0
20240603,171400,248342945,4550,4550,4550,4550,1727
20240603,171300,248342945,4550,4550,4550,4550,0
20240603,171200,248342945,4550,4550,4550,4550,0
20240603,171100,248342945,4550,4550,4550,4550,0
20240603,171000,248342945,4550,4550,4550,4550,0
20240603,170900,248342945,4550,4550,4550,4550,0
20240603,170800,248342945,4550,4550,4550,4550,0
20240603,170700,248342945,4550,4550,4550,4550,0
20240603,170600,248342945,4550,4550,4550,4550,0
20240603,170500,248342945,4550,4550,4550,4550,0
20240603,170400,248342945,4550,4550,4550,4550,0
20240603,170300,248342945,4550,4550,4550,4550,0
20240603,170200,248342945,4550,4550,4550,4550,0
20240603,170100,248342945,4550,4550,4550,4550,0
20240603,170000,248342945,4550,4550,4550,4550,0
20240603,165900,248342945,4550,4550,4550,4550,0
20240603,165800,248342945,4550,4550,4550,4550,0
20240603,165700,248342945,4550,4550,4550,4550,0
20240603,165600,248342945,4550,4550,4550,4550,0
20240603,165500,248342945,4550,4550,4550,4550,0
20240603,165400,248342945,4550,4550,4550,4550,0
20240603,165300,248342945,4550,4550,4550,4550,0
20240603,165200,248342945,4550,4550,4550,4550,0
20240603,165100,248342945,4550,4550,4550,4550,0
20240603,165000,248342945,4550,4550,4550,4550,0
20240603,164900,248342945,4550,4550,4550,4550,0
20240603,164800,248342945,4550,4550,4550,4550,0
20240603,164700,248342945,4550,4550,4550,4550,0
20240603,164600,248342945,4550,4550,4550,4550,0
20240603,164500,248342945,4550,4550,4550,4550,0
20240603,164400,248342945,4550,4550,4550,4550,1727
20240603,164300,248342945,4550,4550,4550,4550,0
20240603,164200,248342945,4550,4550,4550,4550,0
20240603,164100,248342945,4550,4550,4550,4550,0
20240603,164000,248342945,4550,4550,4550,4550,0
20240603,163900,248342945,4550,4550,4550,4550,0
20240603,163800,248342945,4550,4550,4550,4550,0
20240603,163700,248342945,4550,4550,4550,4550,0
20240603,163600,248342945,4550,4550,4550,4550,0
20240603,163500,248342945,4550,4550,4550,4550,0
20240603,163400,248342945,4550,4550,4550,4550,0
20240603,163300,248342945,4550,4550,4550,4550,0
20240603,163200,248342945,4550,4550,4550,4550,0
20240603,163100,248342945,4550,4550,4550,4550,0
20240603,163000,248342945,4550,4550,4550,4550,0
20240603,162900,248342945,4550,4550,4550,4550,0
20240603,162800,248342945,4550,4550,4550,4550,0
20240603,162700,248342945,4550,4550,4550,4550,0
20240603,162600,248342945,4550,4550,4550,4550,0
20240603,162500,248342945,4550,4550,4550,4550,0
20240603,162400,248342945,4550,4550,4550,4550,0
20240603,162300,248342945,4550,4550,4550,4550,0
20240603,162200,248342945,4550,4550,4550,4550,0
20240603,162100,248342945,4550,4550,4550,4550,0
20240603,162000,248342945,4550,4550,4550,4550,0
20240603,161900,248342945,4550,4550,4550,4550,0
20240603,161800,248342945,4550,4550,4550,4550,0
20240603,161700,248342945,4550,4550,4550,4550,0
20240603,161600,248342945,4550,4550,4550,4550,0
20240603,161500,248342945,4550,4550,4550,4550,0
20240603,161400,248342945,4550,4550,4550,4550,1727
20240603,161300,248342945,4550,4550,4550,4550,0
20240603,161200,248342945,4550,4550,4550,4550,0
20240603,161100,248342945,4550,4550,4550,4550,0
20240603,161000,248342945,4550,4550,4550,4550,0
20240603,160900,248342945,4550,4550,4550,4550,0
20240603,160800,248342945,4550,4550,4550,4550,0
20240603,160700,248342945,4550,4550,4550,4550,0
20240603,160600,248342945,4550,4550,4550,4550,0
20240603,160500,248342945,4550,4550,4550,4550,0
20240603,160400,248342945,4550,4550,4550,4550,0
20240603,160300,248342945,4550,4550,4550,4550,0
20240603,160200,248342945,4550,4550,4550,4550,0
20240603,160100,248342945,4550,4550,4550,4550,0
20240603,160000,248342945,4550,4550,4550,4550,0
20240603,155900,248342945,4550,4550,4550,4550,0
20240603,155800,248342945,4550,4550,4550,4550,0
20240603,155700,248342945,4550,4550,4550,4550,0
20240603,155600,248342945,4550,4550,4550,4550,0
20240603,155500,248342945,4550,4550,4550,4550,0
20240603,155400,248342945,4550,4550,4550,4550,0
20240603,155300,248342945,4550,4550,4550,4550,0
20240603,155200,248342945,4550,4550,4550,4550,0
20240603,155100,248342945,4550,4550,4550,4550,0
20240603,155000,248342945,4550,4550,4550,4550,0
20240603,154900,248342945,4550,4550,4550,4550,0
20240603,154800,248342945,4550,4550,4550,4550,0
20240603,154700,248342945,4550,4550,4550,4550,0
20240603,154600,248342945,4550,4550,4550,4550,0
20240603,154500,248342945,4550,4550,4550,4550,0
20240603,154400,248342945,4550,4550,4550,4550,1727
20240603,154300,248342945,4550,4550,4550,4550,0
20240603,154200,248342945,4550,4550,4550,4550,0
20240603,154100,248342945,4550,4550,4550,4550,0
20240603,154000,248342945,4550,4550,4550,4550,0
20240603,153900,248342945,4550,4550,4550,4550,0
20240603,153800,248342945,4550,4550,4550,4550,0
20240603,153700,248342945,4550,4550,4550,4550,0
20240603,153600,248342945,4550,4550,4550,4550,0
20240603,153500,248342945,4550,4550,4550,4550,0
20240603,153400,248342945,4550,4550,4550,4550,0
20240603,153300,248342945,4550,4550,4550,4550,0
20240603,153200,248342945,4550,4550,4550,4550,0
20240603,153100,248342945,4550,4550,4550,4550,0
20240603,153000,248342945,4550,4550,4550,4550,1727
20240603,152900,240485095,4560,4560,4560,4560,0
20240603,152800,240485095,4560,4560,4560,4560,0
20240603,152700,240485095,4560,4560,4560,4560,0
20240603,152600,240485095,4560,4560,4560,4560,0
20240603,152500,240485095,4560,4560,4560,4560,0
20240603,152400,240485095,4560,4560,4560,4560,0
20240603,152300,240485095,4560,4560,4560,4560,0
20240603,152200,240485095,4560,4560,4560,4560,0
20240603,152100,240485095,4560,4560,4560,4560,0
20240603,152000,240485095,4560,4560,4560,4560,0
20240603,151900,240485095,4560,4585,4585,4555,770
20240603,151800,236973700,4590,4600,4600,4530,2287
20240603,151700,226463210,4600,4510,4600,4510,4681
20240603,151600,205215640,4510,4495,4510,4495,442
20240603,151500,203224450,4505,4505,4505,4505,46
20240603,151400,203017220,4510,4510,4510,4500,88
20240603,151300,202620505,4510,4505,4510,4505,543
20240603,151200,200174165,4505,4505,4505,4505,40
20240603,151100,199993965,4505,4500,4505,4500,29
20240603,151000,199863340,4500,4500,4500,4495,35
20240603,150900,199705845,4500,4500,4500,4500,30
20240603,150800,199570845,4500,4495,4500,4495,58
20240603,150700,199310045,4500,4500,4500,4500,410
20240603,150600,197465045,4500,4500,4500,4500,0
20240603,150500,197465045,4500,4500,4500,4500,4
20240603,150400,197447045,4505,4500,4505,4500,64
20240603,150300,197158805,4500,4500,4500,4500,1
20240603,150200,197154305,4500,4500,4505,4495,102
20240603,150100,196695225,4505,4505,4505,4505,57
20240603,150000,196438440,4505,4505,4505,4505,28
20240603,145900,196312300,4505,4505,4505,4505,49
20240603,145800,196091555,4505,4505,4505,4505,59
20240603,145700,195825760,4505,4505,4505,4505,62
20240603,145600,195546450,4505,4505,4505,4505,62
20240603,145500,195267140,4505,4500,4505,4500,86
20240603,145400,194880065,4500,4500,4500,4500,184
20240603,145300,194052065,4500,4500,4500,4495,65
20240603,145200,193759665,4500,4500,4500,4500,25
20240603,145100,193647165,4500,4500,4500,4500,43
20240603,145000,193453665,4500,4500,4500,4500,43
20240603,144900,193260165,4500,4500,4500,4500,56
20240603,144800,193008165,4500,4500,4500,4500,71
20240603,144700,192688665,4500,4500,4500,4500,84
20240603,144600,192310665,4495,4495,4495,4480,128
20240603,144500,191736055,4495,4495,4495,4495,42
20240603,144400,191547265,4495,4495,4495,4470,1306
20240603,144300,185698015,4480,4495,4495,4480,60
20240603,144200,185428390,4495,4495,4495,4495,57
20240603,144100,185172175,4495,4500,4500,4495,542
20240603,144000,182733310,4500,4490,4500,4490,67
20240603,143900,182432175,4490,4495,4495,4480,70
20240603,143800,182117815,4495,4495,4495,4495,74
20240603,143700,181785185,4495,4490,4495,4490,68
20240603,143600,181479725,4490,4490,4490,4490,63
20240603,143500,181196855,4490,4490,4490,4470,322
20240603,143400,179756115,4490,4495,4495,4485,59
20240603,143300,179491195,4495,4495,4495,4490,62
20240603,143200,179212555,4490,4490,4490,4490,60
20240603,143100,178943155,4490,4490,4490,4490,48
20240603,143000,178727635,4490,4490,4490,4490,60
20240603,142900,178458235,4490,4495,4495,4490,59
20240603,142800,178193190,4490,4495,4495,4470,348
20240603,142700,176636090,4495,4495,4495,4495,41
20240603,142600,176451795,4495,4495,4495,4495,57
20240603,142500,176195580,4495,4495,4495,4495,30
20240603,142400,176060730,4495,4495,4495,4495,23
20240603,142300,175957345,4495,4495,4495,4495,27
20240603,142200,175835980,4495,4500,4500,4495,52
20240603,142100,175602155,4500,4500,4500,4500,44
20240603,142000,175404155,4485,4500,4500,4485,35
20240603,141900,175246700,4500,4500,4500,4500,28
20240603,141800,175120700,4500,4500,4500,4500,50
20240603,141700,174895700,4500,4500,4500,4500,18
20240603,141600,174814700,4500,4480,4500,4470,642
20240603,141500,171940040,4485,4485,4485,4485,97
20240603,141400,171504995,4485,4485,4485,4485,0
20240603,141300,171504995,4485,4485,4485,4485,1
20240603,141200,171500510,4485,4485,4485,4485,0
20240603,141100,171500510,4485,4485,4485,4485,0
20240603,141000,171500510,4485,4485,4485,4485,120
20240603,140900,170962310,4485,4485,4485,4485,5
20240603,140800,170939885,4490,4490,4490,4490,180
20240603,140700,170131685,4495,4495,4495,4495,0
20240603,140600,170131685,4495,4495,4495,4495,0
20240603,140500,170131685,4495,4490,4500,4490,61
20240603,140400,169857780,4495,4495,4495,4495,0
20240603,140300,169857780,4495,4500,4500,4495,2
20240603,140200,169848785,4500,4500,4500,4500,13
20240603,140100,169790285,4500,4480,4500,4480,1370
20240603,140000,163641330,4475,4475,4475,4475,97
20240603,135900,163207255,4480,4480,4480,4480,0
20240603,135800,163207255,4480,4480,4480,4480,0
20240603,135700,163207255,4480,4480,4480,4480,0
20240603,135600,163207255,4480,4480,4480,4480,0
20240603,135500,163207255,4480,4480,4480,4480,110
20240603,135400,162714455,4480,4480,4480,4480,0
20240603,135300,162714455,4480,4475,4480,4475,4
20240603,135200,162696550,4480,4480,4480,4480,0
20240603,135100,162696550,4480,4480,4480,4480,276
20240603,135000,161460070,4480,4480,4480,4480,0
20240603,134900,161460070,4480,4480,4480,4480,0
20240603,134800,161460070,4480,4480,4480,4480,0
20240603,134700,161460070,4480,4480,4480,4480,153
20240603,134600,160774630,4485,4485,4485,4485,0
20240603,134500,160774630,4485,4485,4485,4485,0
20240603,134400,160774630,4485,4485,4485,4485,3
20240603,134300,160761175,4480,4480,4480,4480,0
20240603,134200,160761175,4480,4485,4485,4480,164
20240603,134100,160025935,4485,4485,4485,4485,0
20240603,134000,160025935,4485,4485,4485,4485,0
20240603,133900,160025935,4485,4485,4485,4485,0
20240603,133800,160025935,4485,4480,4485,4480,4
20240603,133700,160008005,4480,4480,4480,4480,6
20240603,133600,159981125,4480,4480,4480,4480,192
20240603,133500,159120965,4485,4485,4485,4485,1
20240603,133400,159116480,4480,4480,4480,4480,10
20240603,133300,159071680,4485,4485,4485,4485,0
20240603,133200,159071680,4485,4485,4485,4485,0
20240603,133100,159071680,4485,4485,4485,4485,0
20240603,133000,159071680,4485,4485,4485,4485,0
20240603,132900,159071680,4485,4485,4485,4485,0
20240603,132800,159071680,4485,4485,4485,4485,0
20240603,132700,159071680,4485,4485,4485,4485,0
20240603,132600,159071680,4485,4485,4485,4485,0
20240603,132500,159071680,4485,4485,4485,4485,0
20240603,132400,159071680,4485,4485,4485,4485,0
20240603,132300,159071680,4485,4485,4485,4485,0
20240603,132200,159071680,4485,4485,4485,4485,0
20240603,132100,159071680,4485,4485,4485,4485,0
20240603,132000,159071680,4485,4485,4485,4485,22
20240603,131900,158973010,4485,4485,4485,4485,0
20240603,131800,158973010,4485,4475,4485,4475,11
20240603,131700,158923770,4475,4475,4475,4475,0
20240603,131600,158923770,4475,4475,4475,4475,4
20240603,131500,158905870,4475,4475,4475,4475,0
20240603,131400,158905870,4475,4475,4475,4475,0
20240603,131300,158905870,4475,4475,4475,4475,1
20240603,131200,158901395,4475,4475,4475,4475,85
20240603,131100,158521020,4475,4475,4475,4475,0
20240603,131000,158521020,4475,4475,4475,4475,0
20240603,130900,158521020,4475,4475,4475,4475,0
20240603,130800,158521020,4475,4475,4475,4475,0
20240603,130700,158521020,4475,4475,4475,4475,0
20240603,130600,158521020,4475,4475,4475,4475,1
20240603,130500,158516545,4475,4475,4475,4475,0
20240603,130400,158516545,4475,4470,4475,4470,2
20240603,130300,158507600,4475,4475,4475,4475,1
20240603,130200,158503125,4475,4475,4475,4475,0
20240603,130100,158503125,4475,4475,4475,4475,0
20240603,130000,158503125,4475,4475,4475,4475,0
20240603,125900,158503125,4475,4475,4475,4475,2
20240603,125800,158494175,4475,4475,4475,4475,0
20240603,125700,158494175,4475,4475,4475,4475,25
20240603,125600,158382300,4475,4475,4475,4475,0
20240603,125500,158382300,4475,4475,4475,4475,0
20240603,125400,158382300,4475,4475,4475,4475,0
20240603,125300,158382300,4475,4475,4475,4475,0
20240603,125200,158382300,4475,4475,4475,4475,0
20240603,125100,158382300,4475,4475,4475,4475,0
20240603,125000,158382300,4475,4475,4475,4475,0
20240603,124900,158382300,4475,4475,4475,4475,0
20240603,124800,158382300,4475,4475,4475,4475,1
20240603,124700,158377825,4475,4475,4475,4475,10
20240603,124600,158333075,4475,4475,4475,4475,10
20240603,124500,158288325,4475,4475,4475,4475,158
20240603,124400,157581275,4475,4475,4475,4475,0
20240603,124300,157581275,4475,4475,4475,4475,0
20240603,124200,157581275,4475,4475,4475,4475,0
20240603,124100,157581275,4475,4475,4475,4475,0
20240603,124000,157581275,4475,4475,4475,4475,4
20240603,123900,157563375,4475,4475,4475,4475,0
20240603,123800,157563375,4475,4475,4475,4475,0
20240603,123700,157563375,4475,4475,4475,4475,239
20240603,123600,156493850,4475,4475,4475,4475,0
20240603,123500,156493850,4475,4475,4475,4475,0
20240603,123400,156493850,4475,4470,4475,4470,501
20240603,123300,154254375,4475,4470,4475,4470,191
20240603,123200,153400600,4470,4470,4470,4470,0
20240603,123100,153400600,4470,4470,4470,4470,1
20240603,123000,153396130,4470,4470,4470,4470,11
20240603,122900,153346960,4470,4470,4470,4470,0
20240603,122800,153346960,4470,4470,4470,4470,0
20240603,122700,153346960,4470,4470,4470,4470,0
20240603,122600,153346960,4470,4470,4470,4470,0
20240603,122500,153346960,4470,4470,4470,4470,0
20240603,122400,153346960,4470,4455,4470,4455,21
20240603,122300,153253390,4455,4455,4455,4455,30
20240603,122200,153119740,4470,4470,4470,4470,29
20240603,122100,152990110,4470,4470,4470,4470,0
20240603,122000,152990110,4470,4465,4470,4465,182
20240603,121900,152176925,4465,4465,4465,4465,87
20240603,121800,151788470,4465,4465,4465,4465,8
20240603,121700,151752750,4465,4465,4465,4465,3
20240603,121600,151739355,4465,4465,4465,4465,0
20240603,121500,151739355,4465,4465,4465,4465,29
20240603,121400,151609870,4470,4470,4470,4470,0
20240603,121300,151609870,4470,4470,4470,4470,0
20240603,121200,151609870,4470,4470,4470,4470,25
20240603,121100,151498120,4480,4480,4480,4480,0
20240603,121000,151498120,4480,4480,4480,4480,0
20240603,120900,151498120,4480,4480,4480,4480,0
20240603,120800,151498120,4480,4480,4480,4480,0
20240603,120700,151498120,4480,4480,4480,4480,0
20240603,120600,151498120,4480,4480,4480,4480,0
20240603,120500,151498120,4480,4480,4480,4480,0
20240603,120400,151498120,4480,4480,4480,4480,0
20240603,120300,151498120,4480,4460,4480,4450,1773
20240603,120200,143598690,4480,4480,4480,4480,0
20240603,120100,143598690,4480,4480,4480,4480,1
20240603,120000,143594210,4460,4460,4460,4460,154
20240603,115900,142907370,4480,4480,4480,4480,101
20240603,115800,142454890,4485,4485,4485,4485,0
20240603,115700,142454890,4485,4485,4485,4485,1
20240603,115600,142450405,4490,4490,4490,4490,0
20240603,115500,142450405,4490,4490,4490,4490,0
20240603,115400,142450405,4490,4490,4490,4490,0
20240603,115300,142450405,4490,4490,4490,4490,0
20240603,115200,142450405,4490,4490,4490,4490,0
20240603,115100,142450405,4490,4490,4490,4490,1
20240603,115000,142445915,4485,4485,4485,4485,438
20240603,114900,140481485,4485,4485,4485,4485,0
20240603,114800,140481485,4485,4485,4485,4485,0
20240603,114700,140481485,4485,4485,4485,4480,81
20240603,114600,140118250,4490,4470,4490,4470,2
20240603,114500,140109290,4460,4460,4460,4460,5
20240603,114400,140086990,4470,4470,4470,4470,10
20240603,114300,140042290,4470,4470,4470,4470,1
20240603,114200,140037820,4470,4470,4470,4470,0
20240603,114100,140037820,4470,4470,4470,4470,0
20240603,114000,140037820,4470,4470,4470,4470,274
20240603,113900,138813040,4470,4455,4470,4450,951
20240603,113800,134580105,4470,4460,4470,4455,1001
20240603,113700,130120425,4470,4470,4470,4470,0
20240603,113600,130120425,4470,4470,4470,4470,7
20240603,113500,130089135,4470,4470,4470,4470,0
20240603,113400,130089135,4470,4460,4470,4455,694
20240603,113300,126996585,4470,4465,4470,4460,166
20240603,113200,126255210,4470,4470,4470,4470,0
20240603,113100,126255210,4470,4470,4470,4470,0
20240603,113000,126255210,4470,4470,4470,4470,0
20240603,112900,126255210,4470,4470,4470,4470,0
20240603,112800,126255210,4470,4470,4470,4470,1
20240603,112700,126250740,4465,4470,4470,4465,10
20240603,112600,126206045,4470,4460,4470,4460,511
20240603,112500,123926975,4470,4470,4470,4470,1
20240603,112400,123922505,4460,4465,4470,4460,779
20240603,112300,120440730,4470,4470,4470,4470,0
20240603,112200,120440730,4470,4470,4470,4470,10
20240603,112100,120396030,4470,4470,4470,4470,0
20240603,112000,120396030,4470,4470,4470,4470,0
20240603,111900,120396030,4470,4470,4470,4470,0
20240603,111800,120396030,4470,4470,4470,4470,0
20240603,111700,120396030,4470,4470,4470,4470,1
20240603,111600,120391560,4470,4470,4470,4470,1
20240603,111500,120387090,4460,4460,4460,4460,800
20240603,111400,116819090,4480,4480,4480,4480,0
20240603,111300,116819090,4480,4480,4480,4480,200
20240603,111200,115923090,4490,4490,4490,4490,0
20240603,111100,115923090,4490,4490,4490,4490,0
20240603,111000,115923090,4490,4490,4490,4490,1
20240603,110900,115918600,4460,4460,4460,4460,0
20240603,110800,115918600,4460,4460,4460,4460,0
20240603,110700,115918600,4460,4495,4495,4460,916
20240603,110600,111824445,4495,4495,4495,4495,0
20240603,110500,111824445,4495,4495,4495,4495,0
20240603,110400,111824445,4495,4495,4495,4495,1
20240603,110300,111819950,4460,4460,4460,4460,0
20240603,110200,111819950,4460,4460,4460,4460,0
20240603,110100,111819950,4460,4465,4465,4460,766
20240603,110000,108402620,4460,4460,4460,4460,0
20240603,105900,108402620,4460,4460,4460,4460,0
20240603,105800,108402620,4460,4465,4465,4460,100
20240603,105700,107956235,4500,4470,4500,4470,8
20240603,105600,107920445,4470,4470,4470,4470,0
20240603,105500,107920445,4470,4470,4470,4470,100
20240603,105400,107473445,4470,4470,4470,4470,200
20240603,105300,106579445,4470,4475,4475,4470,638
20240603,105200,103727415,4500,4500,4500,4500,1
20240603,105100,103722915,4475,4475,4475,4475,0
20240603,105000,103722915,4475,4475,4500,4475,4
20240603,104900,103704990,4470,4470,4470,4470,0
20240603,104800,103704990,4470,4470,4470,4470,6
20240603,104700,103678170,4470,4470,4470,4470,500
20240603,104600,101443170,4470,4480,4480,4470,4
20240603,104500,101425280,4480,4485,4485,4480,4595
20240603,104400,80839665,4480,4480,4480,4480,0
20240603,104300,80839665,4480,4485,4485,4480,685
20240603,104200,77770605,4505,4505,4505,4505,0
20240603,104100,77770605,4505,4505,4505,4505,0
20240603,104000,77770605,4505,4505,4505,4505,0
20240603,103900,77770605,4505,4505,4505,4505,0
20240603,103800,77770605,4505,4505,4505,4505,1
20240603,103700,77766100,4485,4485,4485,4485,759
20240603,103600,74361985,4485,4505,4505,4485,32
20240603,103500,74217865,4505,4505,4505,4505,2
20240603,103400,74208855,4485,4485,4485,4485,99
20240603,103300,73764840,4485,4485,4485,4485,0
20240603,103200,73764840,4485,4485,4485,4485,23
20240603,103100,73661685,4485,4485,4485,4485,0
20240603,103000,73661685,4485,4485,4485,4485,2
20240603,102900,73652715,4485,4485,4485,4485,0
20240603,102800,73652715,4485,4485,4485,4485,4
20240603,102700,73634775,4485,4505,4505,4485,14
20240603,102600,73571905,4485,4490,4490,4485,270
20240603,102500,72360765,4485,4485,4485,4485,1
20240603,102400,72356280,4485,4485,4485,4485,172
20240603,102300,71584860,4505,4505,4505,4505,0
20240603,102200,71584860,4505,4505,4505,4505,0
20240603,102100,71584860,4505,4505,4505,4505,1
20240603,102000,71580355,4505,4505,4505,4505,1
20240603,101900,71575850,4505,4505,4505,4505,0
20240603,101800,71575850,4505,4505,4505,4480,103
20240603,101700,71114335,4505,4490,4505,4490,685
20240603,101600,68035670,4480,4480,4480,4480,0
20240603,101500,68035670,4480,4480,4480,4480,423
20240603,101400,66140630,4490,4490,4490,4490,0
20240603,101300,66140630,4490,4490,4490,4490,1
20240603,101200,66136140,4490,4490,4490,4490,3
20240603,101100,66122670,4490,4490,4490,4490,0
20240603,101000,66122670,4490,4490,4490,4470,61
20240603,100900,65849780,4470,4475,4475,4470,100
20240603,100800,65402680,4470,4490,4490,4470,999
20240603,100700,60936625,4485,4475,4490,4475,193
20240603,100600,60071240,4490,4490,4490,4490,0
20240603,100500,60071240,4490,4465,4490,4465,20
20240603,100400,59981915,4490,4490,4490,4490,1
20240603,100300,59977425,4470,4480,4480,4470,239
20240603,100200,58908795,4480,4485,4485,4480,617
20240603,100100,56144620,4490,4490,4490,4490,2
20240603,100000,56135640,4510,4505,4510,4505,34
20240603,095900,55982350,4485,4485,4485,4485,0
20240603,095800,55982350,4485,4485,4485,4485,10
20240603,095700,55937500,4510,4510,4510,4510,0
20240603,095600,55937500,4510,4495,4510,4485,395
20240603,095500,54164190,4510,4510,4510,4510,1
20240603,095400,54159680,4495,4490,4495,4490,402
20240603,095300,52354440,4490,4490,4490,4490,240
20240603,095200,51276840,4490,4490,4490,4490,170
20240603,095100,50513540,4495,4495,4495,4495,0
20240603,095000,50513540,4495,4495,4495,4495,91
20240603,094900,50104495,4495,4495,4495,4495,28
20240603,094800,49978635,4495,4495,4495,4495,20
20240603,094700,49888735,4510,4510,4510,4510,0
20240603,094600,49888735,4510,4510,4510,4510,2
20240603,094500,49879715,4495,4495,4495,4495,0
20240603,094400,49879715,4495,4495,4495,4495,30
20240603,094300,49744865,4495,4495,4495,4495,0
20240603,094200,49744865,4495,4495,4495,4495,0
20240603,094100,49744865,4495,4495,4495,4495,2
20240603,094000,49735875,4510,4510,4510,4510,0
20240603,093900,49735875,4510,4510,4510,4510,20
20240603,093800,49645675,4500,4500,4500,4500,0
20240603,093700,49645675,4500,4505,4505,4500,927
20240603,093600,45474060,4515,4515,4515,4515,13
20240603,093500,45415365,4520,4515,4520,4515,2
20240603,093400,45406330,4515,4505,4515,4505,15
20240603,093300,45338635,4510,4510,4510,4510,0
20240603,093200,45338635,4510,4495,4510,4495,11
20240603,093100,45289040,4490,4500,4510,4490,152
20240603,093000,44605950,4500,4500,4500,4500,245
20240603,092900,43503450,4490,4480,4490,4480,400
20240603,092800,41707480,4480,4460,4480,4460,467
20240603,092700,39616285,4455,4455,4455,4455,1316
20240603,092600,33753505,4455,4455,4455,4455,100
20240603,092500,33308005,4455,4455,4455,4455,100
20240603,092400,32862505,4455,4455,4455,4455,1
20240603,092300,32858050,4455,4470,4470,4455,8
20240603,092200,32822350,4475,4475,4475,4475,1
20240603,092100,32817875,4445,4445,4445,4445,0
20240603,092000,32817875,4445,4445,4445,4445,5
20240603,091900,32795650,4445,4445,4445,4445,1279
20240603,091800,27110495,4450,4450,4450,4450,32
20240603,091700,26968095,4475,4440,4475,4440,174
20240603,091600,26195490,4440,4445,4445,4440,100
20240603,091500,25751095,4465,4465,4475,4445,255
20240603,091400,24616930,4465,4460,4465,4450,632
20240603,091300,21797675,4465,4460,4465,4460,174
20240603,091200,21021615,4460,4460,4460,4460,15
20240603,091100,20954715,4465,4465,4465,4465,33
20240603,091000,20807370,4465,4440,4465,4440,807
20240603,090900,17207740,4440,4440,4440,4440,7
20240603,090800,17176660,4465,4440,4465,4440,16
20240603,090700,17105595,4440,4440,4440,4440,0
20240603,090600,17105595,4440,4440,4440,4440,42
20240603,090500,16919115,4475,4460,4475,4435,544
20240603,090400,14506310,4470,4470,4470,4470,21
20240603,090300,14412440,4430,4425,4430,4425,153
20240603,090200,13734655,4430,4430,4435,4430,1305
20240603,090100,7952175,4430,4430,4435,4430,757
20240603,090000,4598340,4430,4430,4430,4430,1038