KissMeData/318020/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,211500,257565090,5660,5660,5660,5660,389
20240603,211400,257565090,5660,5660,5660,5660,0
20240603,211300,257565090,5660,5660,5660,5660,0
20240603,211200,257565090,5660,5660,5660,5660,0
20240603,211100,257565090,5660,5660,5660,5660,0
20240603,211000,257565090,5660,5660,5660,5660,0
20240603,210900,257565090,5660,5660,5660,5660,0
20240603,210800,257565090,5660,5660,5660,5660,0
20240603,210700,257565090,5660,5660,5660,5660,0
20240603,210600,257565090,5660,5660,5660,5660,0
20240603,210500,257565090,5660,5660,5660,5660,0
20240603,210400,257565090,5660,5660,5660,5660,0
20240603,210300,257565090,5660,5660,5660,5660,0
20240603,210200,257565090,5660,5660,5660,5660,0
20240603,210100,257565090,5660,5660,5660,5660,0
20240603,210000,257565090,5660,5660,5660,5660,0
20240603,205900,257565090,5660,5660,5660,5660,0
20240603,205800,257565090,5660,5660,5660,5660,0
20240603,205700,257565090,5660,5660,5660,5660,0
20240603,205600,257565090,5660,5660,5660,5660,0
20240603,205500,257565090,5660,5660,5660,5660,0
20240603,205400,257565090,5660,5660,5660,5660,0
20240603,205300,257565090,5660,5660,5660,5660,0
20240603,205200,257565090,5660,5660,5660,5660,0
20240603,205100,257565090,5660,5660,5660,5660,0
20240603,205000,257565090,5660,5660,5660,5660,0
20240603,204900,257565090,5660,5660,5660,5660,0
20240603,204800,257565090,5660,5660,5660,5660,0
20240603,204700,257565090,5660,5660,5660,5660,0
20240603,204600,257565090,5660,5660,5660,5660,0
20240603,204500,257565090,5660,5660,5660,5660,389
20240603,204400,257565090,5660,5660,5660,5660,0
20240603,204300,257565090,5660,5660,5660,5660,0
20240603,204200,257565090,5660,5660,5660,5660,0
20240603,204100,257565090,5660,5660,5660,5660,0
20240603,204000,257565090,5660,5660,5660,5660,0
20240603,203900,257565090,5660,5660,5660,5660,0
20240603,203800,257565090,5660,5660,5660,5660,0
20240603,203700,257565090,5660,5660,5660,5660,0
20240603,203600,257565090,5660,5660,5660,5660,0
20240603,203500,257565090,5660,5660,5660,5660,0
20240603,203400,257565090,5660,5660,5660,5660,0
20240603,203300,257565090,5660,5660,5660,5660,0
20240603,203200,257565090,5660,5660,5660,5660,0
20240603,203100,257565090,5660,5660,5660,5660,0
20240603,203000,257565090,5660,5660,5660,5660,0
20240603,202900,257565090,5660,5660,5660,5660,0
20240603,202800,257565090,5660,5660,5660,5660,0
20240603,202700,257565090,5660,5660,5660,5660,0
20240603,202600,257565090,5660,5660,5660,5660,0
20240603,202500,257565090,5660,5660,5660,5660,0
20240603,202400,257565090,5660,5660,5660,5660,0
20240603,202300,257565090,5660,5660,5660,5660,0
20240603,202200,257565090,5660,5660,5660,5660,0
20240603,202100,257565090,5660,5660,5660,5660,0
20240603,202000,257565090,5660,5660,5660,5660,0
20240603,201900,257565090,5660,5660,5660,5660,0
20240603,201800,257565090,5660,5660,5660,5660,0
20240603,201700,257565090,5660,5660,5660,5660,0
20240603,201600,257565090,5660,5660,5660,5660,0
20240603,201500,257565090,5660,5660,5660,5660,389
20240603,201400,257565090,5660,5660,5660,5660,0
20240603,201300,257565090,5660,5660,5660,5660,0
20240603,201200,257565090,5660,5660,5660,5660,0
20240603,201100,257565090,5660,5660,5660,5660,0
20240603,201000,257565090,5660,5660,5660,5660,0
20240603,200900,257565090,5660,5660,5660,5660,0
20240603,200800,257565090,5660,5660,5660,5660,0
20240603,200700,257565090,5660,5660,5660,5660,0
20240603,200600,257565090,5660,5660,5660,5660,0
20240603,200500,257565090,5660,5660,5660,5660,0
20240603,200400,257565090,5660,5660,5660,5660,0
20240603,200300,257565090,5660,5660,5660,5660,0
20240603,200200,257565090,5660,5660,5660,5660,0
20240603,200100,257565090,5660,5660,5660,5660,0
20240603,200000,257565090,5660,5660,5660,5660,0
20240603,195900,257565090,5660,5660,5660,5660,0
20240603,195800,257565090,5660,5660,5660,5660,0
20240603,195700,257565090,5660,5660,5660,5660,0
20240603,195600,257565090,5660,5660,5660,5660,0
20240603,195500,257565090,5660,5660,5660,5660,0
20240603,195400,257565090,5660,5660,5660,5660,0
20240603,195300,257565090,5660,5660,5660,5660,0
20240603,195200,257565090,5660,5660,5660,5660,0
20240603,195100,257565090,5660,5660,5660,5660,0
20240603,195000,257565090,5660,5660,5660,5660,0
20240603,194900,257565090,5660,5660,5660,5660,0
20240603,194800,257565090,5660,5660,5660,5660,0
20240603,194700,257565090,5660,5660,5660,5660,0
20240603,194600,257565090,5660,5660,5660,5660,0
20240603,194500,257565090,5660,5660,5660,5660,389
20240603,194400,257565090,5660,5660,5660,5660,0
20240603,194300,257565090,5660,5660,5660,5660,0
20240603,194200,257565090,5660,5660,5660,5660,0
20240603,194100,257565090,5660,5660,5660,5660,0
20240603,194000,257565090,5660,5660,5660,5660,0
20240603,193900,257565090,5660,5660,5660,5660,0
20240603,193800,257565090,5660,5660,5660,5660,0
20240603,193700,257565090,5660,5660,5660,5660,0
20240603,193600,257565090,5660,5660,5660,5660,0
20240603,193500,257565090,5660,5660,5660,5660,0
20240603,193400,257565090,5660,5660,5660,5660,0
20240603,193300,257565090,5660,5660,5660,5660,0
20240603,193200,257565090,5660,5660,5660,5660,0
20240603,193100,257565090,5660,5660,5660,5660,0
20240603,193000,257565090,5660,5660,5660,5660,0
20240603,192900,257565090,5660,5660,5660,5660,0
20240603,192800,257565090,5660,5660,5660,5660,0
20240603,192700,257565090,5660,5660,5660,5660,0
20240603,192600,257565090,5660,5660,5660,5660,0
20240603,192500,257565090,5660,5660,5660,5660,0
20240603,192400,257565090,5660,5660,5660,5660,0
20240603,192300,257565090,5660,5660,5660,5660,0
20240603,192200,257565090,5660,5660,5660,5660,0
20240603,192100,257565090,5660,5660,5660,5660,0
20240603,192000,257565090,5660,5660,5660,5660,0
20240603,191900,257565090,5660,5660,5660,5660,0
20240603,191800,257565090,5660,5660,5660,5660,0
20240603,191700,257565090,5660,5660,5660,5660,0
20240603,191600,257565090,5660,5660,5660,5660,0
20240603,191500,257565090,5660,5660,5660,5660,389
20240603,191400,257565090,5660,5660,5660,5660,0
20240603,191300,257565090,5660,5660,5660,5660,0
20240603,191200,257565090,5660,5660,5660,5660,0
20240603,191100,257565090,5660,5660,5660,5660,0
20240603,191000,257565090,5660,5660,5660,5660,0
20240603,190900,257565090,5660,5660,5660,5660,0
20240603,190800,257565090,5660,5660,5660,5660,0
20240603,190700,257565090,5660,5660,5660,5660,0
20240603,190600,257565090,5660,5660,5660,5660,0
20240603,190500,257565090,5660,5660,5660,5660,0
20240603,190400,257565090,5660,5660,5660,5660,0
20240603,190300,257565090,5660,5660,5660,5660,0
20240603,190200,257565090,5660,5660,5660,5660,0
20240603,190100,257565090,5660,5660,5660,5660,0
20240603,190000,257565090,5660,5660,5660,5660,0
20240603,185900,257565090,5660,5660,5660,5660,0
20240603,185800,257565090,5660,5660,5660,5660,0
20240603,185700,257565090,5660,5660,5660,5660,0
20240603,185600,257565090,5660,5660,5660,5660,0
20240603,185500,257565090,5660,5660,5660,5660,0
20240603,185400,257565090,5660,5660,5660,5660,0
20240603,185300,257565090,5660,5660,5660,5660,0
20240603,185200,257565090,5660,5660,5660,5660,0
20240603,185100,257565090,5660,5660,5660,5660,0
20240603,185000,257565090,5660,5660,5660,5660,0
20240603,184900,257565090,5660,5660,5660,5660,0
20240603,184800,257565090,5660,5660,5660,5660,0
20240603,184700,257565090,5660,5660,5660,5660,0
20240603,184600,257565090,5660,5660,5660,5660,0
20240603,184500,257565090,5660,5660,5660,5660,389
20240603,184400,257565090,5660,5660,5660,5660,0
20240603,184300,257565090,5660,5660,5660,5660,0
20240603,184200,257565090,5660,5660,5660,5660,0
20240603,184100,257565090,5660,5660,5660,5660,0
20240603,184000,257565090,5660,5660,5660,5660,0
20240603,183900,257565090,5660,5660,5660,5660,0
20240603,183800,257565090,5660,5660,5660,5660,0
20240603,183700,257565090,5660,5660,5660,5660,0
20240603,183600,257565090,5660,5660,5660,5660,0
20240603,183500,257565090,5660,5660,5660,5660,0
20240603,183400,257565090,5660,5660,5660,5660,0
20240603,183300,257565090,5660,5660,5660,5660,0
20240603,183200,257565090,5660,5660,5660,5660,0
20240603,183100,257565090,5660,5660,5660,5660,0
20240603,183000,257565090,5660,5660,5660,5660,0
20240603,182900,257565090,5660,5660,5660,5660,0
20240603,182800,257565090,5660,5660,5660,5660,0
20240603,182700,257565090,5660,5660,5660,5660,0
20240603,182600,257565090,5660,5660,5660,5660,0
20240603,182500,257565090,5660,5660,5660,5660,0
20240603,182400,257565090,5660,5660,5660,5660,0
20240603,182300,257565090,5660,5660,5660,5660,0
20240603,182200,257565090,5660,5660,5660,5660,0
20240603,182100,257565090,5660,5660,5660,5660,0
20240603,182000,257565090,5660,5660,5660,5660,0
20240603,181900,257565090,5660,5660,5660,5660,0
20240603,181800,257565090,5660,5660,5660,5660,0
20240603,181700,257565090,5660,5660,5660,5660,0
20240603,181600,257565090,5660,5660,5660,5660,0
20240603,181500,257565090,5660,5660,5660,5660,389
20240603,181400,257565090,5660,5660,5660,5660,0
20240603,181300,257565090,5660,5660,5660,5660,0
20240603,181200,257565090,5660,5660,5660,5660,0
20240603,181100,257565090,5660,5660,5660,5660,0
20240603,181000,257565090,5660,5660,5660,5660,0
20240603,180900,257565090,5660,5660,5660,5660,0
20240603,180800,257565090,5660,5660,5660,5660,0
20240603,180700,257565090,5660,5660,5660,5660,0
20240603,180600,257565090,5660,5660,5660,5660,0
20240603,180500,257565090,5660,5660,5660,5660,0
20240603,180400,257565090,5660,5660,5660,5660,0
20240603,180300,257565090,5660,5660,5660,5660,0
20240603,180200,257565090,5660,5660,5660,5660,0
20240603,180100,257565090,5660,5660,5660,5660,0
20240603,180000,257565090,5660,5660,5660,5660,0
20240603,175900,257565090,5660,5660,5660,5660,0
20240603,175800,257565090,5660,5660,5660,5660,0
20240603,175700,257565090,5660,5660,5660,5660,0
20240603,175600,257565090,5660,5660,5660,5660,0
20240603,175500,257565090,5660,5660,5660,5660,0
20240603,175400,257565090,5660,5660,5660,5660,0
20240603,175300,257565090,5660,5660,5660,5660,0
20240603,175200,257565090,5660,5660,5660,5660,0
20240603,175100,257565090,5660,5660,5660,5660,0
20240603,175000,257565090,5660,5660,5660,5660,0
20240603,174900,257565090,5660,5660,5660,5660,0
20240603,174800,257565090,5660,5660,5660,5660,0
20240603,174700,257565090,5660,5660,5660,5660,0
20240603,174600,257565090,5660,5660,5660,5660,0
20240603,174500,257565090,5660,5660,5660,5660,389
20240603,174400,257565090,5660,5660,5660,5660,0
20240603,174300,257565090,5660,5660,5660,5660,0
20240603,174200,257565090,5660,5660,5660,5660,0
20240603,174100,257565090,5660,5660,5660,5660,0
20240603,174000,257565090,5660,5660,5660,5660,0
20240603,173900,257565090,5660,5660,5660,5660,0
20240603,173800,257565090,5660,5660,5660,5660,0
20240603,173700,257565090,5660,5660,5660,5660,0
20240603,173600,257565090,5660,5660,5660,5660,0
20240603,173500,257565090,5660,5660,5660,5660,0
20240603,173400,257565090,5660,5660,5660,5660,0
20240603,173300,257565090,5660,5660,5660,5660,0
20240603,173200,257565090,5660,5660,5660,5660,0
20240603,173100,257565090,5660,5660,5660,5660,0
20240603,173000,257565090,5660,5660,5660,5660,0
20240603,172900,257565090,5660,5660,5660,5660,0
20240603,172800,257565090,5660,5660,5660,5660,0
20240603,172700,257565090,5660,5660,5660,5660,0
20240603,172600,257565090,5660,5660,5660,5660,0
20240603,172500,257565090,5660,5660,5660,5660,0
20240603,172400,257565090,5660,5660,5660,5660,0
20240603,172300,257565090,5660,5660,5660,5660,0
20240603,172200,257565090,5660,5660,5660,5660,0
20240603,172100,257565090,5660,5660,5660,5660,0
20240603,172000,257565090,5660,5660,5660,5660,0
20240603,171900,257565090,5660,5660,5660,5660,0
20240603,171800,257565090,5660,5660,5660,5660,0
20240603,171700,257565090,5660,5660,5660,5660,0
20240603,171600,257565090,5660,5660,5660,5660,0
20240603,171500,257565090,5660,5660,5660,5660,389
20240603,171400,257565090,5660,5660,5660,5660,0
20240603,171300,257565090,5660,5660,5660,5660,0
20240603,171200,257565090,5660,5660,5660,5660,0
20240603,171100,257565090,5660,5660,5660,5660,0
20240603,171000,257565090,5660,5660,5660,5660,0
20240603,170900,257565090,5660,5660,5660,5660,0
20240603,170800,257565090,5660,5660,5660,5660,0
20240603,170700,257565090,5660,5660,5660,5660,0
20240603,170600,257565090,5660,5660,5660,5660,0
20240603,170500,257565090,5660,5660,5660,5660,0
20240603,170400,257565090,5660,5660,5660,5660,0
20240603,170300,257565090,5660,5660,5660,5660,0
20240603,170200,257565090,5660,5660,5660,5660,0
20240603,170100,257565090,5660,5660,5660,5660,0
20240603,170000,257565090,5660,5660,5660,5660,0
20240603,165900,257565090,5660,5660,5660,5660,0
20240603,165800,257565090,5660,5660,5660,5660,0
20240603,165700,257565090,5660,5660,5660,5660,0
20240603,165600,257565090,5660,5660,5660,5660,0
20240603,165500,257565090,5660,5660,5660,5660,0
20240603,165400,257565090,5660,5660,5660,5660,0
20240603,165300,257565090,5660,5660,5660,5660,0
20240603,165200,257565090,5660,5660,5660,5660,0
20240603,165100,257565090,5660,5660,5660,5660,0
20240603,165000,257565090,5660,5660,5660,5660,0
20240603,164900,257565090,5660,5660,5660,5660,0
20240603,164800,257565090,5660,5660,5660,5660,0
20240603,164700,257565090,5660,5660,5660,5660,0
20240603,164600,257565090,5660,5660,5660,5660,0
20240603,164500,257565090,5660,5660,5660,5660,389
20240603,164400,257565090,5660,5660,5660,5660,0
20240603,164300,257565090,5660,5660,5660,5660,0
20240603,164200,257565090,5660,5660,5660,5660,0
20240603,164100,257565090,5660,5660,5660,5660,0
20240603,164000,257565090,5660,5660,5660,5660,0
20240603,163900,257565090,5660,5660,5660,5660,0
20240603,163800,257565090,5660,5660,5660,5660,0
20240603,163700,257565090,5660,5660,5660,5660,0
20240603,163600,257565090,5660,5660,5660,5660,0
20240603,163500,257565090,5660,5660,5660,5660,0
20240603,163400,257565090,5660,5660,5660,5660,0
20240603,163300,257565090,5660,5660,5660,5660,0
20240603,163200,257565090,5660,5660,5660,5660,0
20240603,163100,257565090,5660,5660,5660,5660,0
20240603,163000,257565090,5660,5660,5660,5660,0
20240603,162900,257565090,5660,5660,5660,5660,0
20240603,162800,257565090,5660,5660,5660,5660,0
20240603,162700,257565090,5660,5660,5660,5660,0
20240603,162600,257565090,5660,5660,5660,5660,0
20240603,162500,257565090,5660,5660,5660,5660,0
20240603,162400,257565090,5660,5660,5660,5660,0
20240603,162300,257565090,5660,5660,5660,5660,0
20240603,162200,257565090,5660,5660,5660,5660,0
20240603,162100,257565090,5660,5660,5660,5660,0
20240603,162000,257565090,5660,5660,5660,5660,0
20240603,161900,257565090,5660,5660,5660,5660,0
20240603,161800,257565090,5660,5660,5660,5660,0
20240603,161700,257565090,5660,5660,5660,5660,0
20240603,161600,257565090,5660,5660,5660,5660,0
20240603,161500,257565090,5660,5660,5660,5660,389
20240603,161400,257565090,5660,5660,5660,5660,0
20240603,161300,257565090,5660,5660,5660,5660,0
20240603,161200,257565090,5660,5660,5660,5660,0
20240603,161100,257565090,5660,5660,5660,5660,0
20240603,161000,257565090,5660,5660,5660,5660,0
20240603,160900,257565090,5660,5660,5660,5660,0
20240603,160800,257565090,5660,5660,5660,5660,0
20240603,160700,257565090,5660,5660,5660,5660,0
20240603,160600,257565090,5660,5660,5660,5660,0
20240603,160500,257565090,5660,5660,5660,5660,0
20240603,160400,257565090,5660,5660,5660,5660,0
20240603,160300,257565090,5660,5660,5660,5660,0
20240603,160200,257565090,5660,5660,5660,5660,0
20240603,160100,257565090,5660,5660,5660,5660,0
20240603,160000,257565090,5660,5660,5660,5660,0
20240603,155900,257565090,5660,5660,5660,5660,0
20240603,155800,257565090,5660,5660,5660,5660,0
20240603,155700,257565090,5660,5660,5660,5660,0
20240603,155600,257565090,5660,5660,5660,5660,0
20240603,155500,257565090,5660,5660,5660,5660,0
20240603,155400,257565090,5660,5660,5660,5660,0
20240603,155300,257565090,5660,5660,5660,5660,0
20240603,155200,257565090,5660,5660,5660,5660,0
20240603,155100,257565090,5660,5660,5660,5660,0
20240603,155000,257565090,5660,5660,5660,5660,0
20240603,154900,257565090,5660,5660,5660,5660,0
20240603,154800,257565090,5660,5660,5660,5660,0
20240603,154700,257565090,5660,5660,5660,5660,0
20240603,154600,257565090,5660,5660,5660,5660,0
20240603,154500,257565090,5660,5660,5660,5660,389
20240603,154400,257565090,5660,5660,5660,5660,0
20240603,154300,257565090,5660,5660,5660,5660,0
20240603,154200,257565090,5660,5660,5660,5660,0
20240603,154100,257565090,5660,5660,5660,5660,0
20240603,154000,257565090,5660,5660,5660,5660,0
20240603,153900,257565090,5660,5660,5660,5660,0
20240603,153800,257565090,5660,5660,5660,5660,0
20240603,153700,257565090,5660,5660,5660,5660,0
20240603,153600,257565090,5660,5660,5660,5660,0
20240603,153500,257565090,5660,5660,5660,5660,0
20240603,153400,257565090,5660,5660,5660,5660,0
20240603,153300,257565090,5660,5660,5660,5660,0
20240603,153200,257565090,5660,5660,5660,5660,0
20240603,153100,257565090,5660,5660,5660,5660,0
20240603,153000,257565090,5660,5660,5660,5660,389
20240603,152900,255363350,5660,5660,5660,5660,0
20240603,152800,255363350,5660,5660,5660,5660,0
20240603,152700,255363350,5660,5660,5660,5660,0
20240603,152600,255363350,5660,5660,5660,5660,0
20240603,152500,255363350,5660,5660,5660,5660,0
20240603,152400,255363350,5660,5660,5660,5660,0
20240603,152300,255363350,5660,5660,5660,5660,0
20240603,152200,255363350,5660,5660,5660,5660,0
20240603,152100,255363350,5660,5660,5660,5660,0
20240603,152000,255363350,5660,5660,5660,5660,0
20240603,151900,255363350,5660,5650,5660,5640,202
20240603,151800,254221440,5650,5650,5650,5650,1
20240603,151700,254215790,5660,5650,5660,5640,2146
20240603,151600,242092680,5660,5660,5660,5660,0
20240603,151500,242092680,5660,5660,5660,5660,45
20240603,151400,241837980,5660,5650,5660,5650,6
20240603,151300,241804070,5660,5650,5660,5650,80
20240603,151200,241351970,5650,5670,5670,5650,967
20240603,151100,235885850,5680,5680,5680,5680,0
20240603,151000,235885850,5680,5680,5680,5680,0
20240603,150900,235885850,5680,5680,5680,5680,0
20240603,150800,235885850,5680,5680,5680,5680,3
20240603,150700,235868810,5680,5670,5680,5650,277
20240603,150600,234303040,5690,5690,5690,5690,20
20240603,150500,234189240,5690,5670,5690,5670,158
20240603,150400,233293240,5710,5700,5710,5700,200
20240603,150300,232152480,5710,5710,5710,5710,0
20240603,150200,232152480,5710,5680,5710,5680,1884
20240603,150100,221450770,5680,5640,5700,5640,1521
20240603,150000,212817920,5630,5620,5630,5620,412
20240603,145900,210501080,5610,5570,5610,5540,1914
20240603,145800,199795400,5590,5580,5590,5570,459
20240603,145700,197234950,5580,5590,5590,5580,23
20240603,145600,197106580,5590,5590,5590,5590,242
20240603,145500,195753800,5590,5590,5590,5590,4
20240603,145400,195731440,5590,5590,5590,5590,0
20240603,145300,195731440,5590,5580,5590,5580,5
20240603,145200,195703530,5580,5580,5580,5580,70
20240603,145100,195312930,5590,5580,5590,5580,21
20240603,145000,195195740,5590,5580,5590,5550,1322
20240603,144900,187856100,5560,5560,5560,5560,84
20240603,144800,187389060,5580,5550,5580,5550,2017
20240603,144700,176174420,5550,5550,5550,5550,15
20240603,144600,176091170,5550,5550,5550,5550,1
20240603,144500,176085620,5550,5550,5550,5550,1
20240603,144400,176080070,5550,5540,5550,5540,1062
20240603,144300,170187400,5540,5540,5540,5540,0
20240603,144200,170187400,5540,5540,5540,5540,0
20240603,144100,170187400,5540,5540,5540,5540,0
20240603,144000,170187400,5540,5540,5540,5540,0
20240603,143900,170187400,5540,5540,5540,5540,0
20240603,143800,170187400,5540,5540,5540,5540,236
20240603,143700,168879960,5540,5540,5540,5540,118
20240603,143600,168226240,5540,5530,5540,5530,37
20240603,143500,168021620,5540,5540,5540,5540,0
20240603,143400,168021620,5540,5540,5540,5540,0
20240603,143300,168021620,5540,5540,5540,5540,0
20240603,143200,168021620,5540,5540,5540,5540,0
20240603,143100,168021620,5540,5540,5540,5540,0
20240603,143000,168021620,5540,5540,5540,5540,0
20240603,142900,168021620,5540,5530,5540,5510,1971
20240603,142800,157158780,5530,5530,5530,5530,0
20240603,142700,157158780,5530,5530,5530,5530,1
20240603,142600,157153250,5530,5530,5530,5530,0
20240603,142500,157153250,5530,5530,5530,5530,0
20240603,142400,157153250,5530,5530,5530,5530,45
20240603,142300,156904400,5530,5530,5530,5530,0
20240603,142200,156904400,5530,5530,5530,5530,0
20240603,142100,156904400,5530,5530,5530,5530,0
20240603,142000,156904400,5530,5530,5530,5530,0
20240603,141900,156904400,5530,5530,5530,5530,0
20240603,141800,156904400,5530,5530,5530,5530,2
20240603,141700,156893340,5530,5530,5530,5530,0
20240603,141600,156893340,5530,5530,5530,5530,0
20240603,141500,156893340,5530,5530,5530,5530,0
20240603,141400,156893340,5530,5540,5540,5530,193
20240603,141300,155824890,5540,5540,5540,5540,440
20240603,141200,153387290,5540,5540,5540,5540,55
20240603,141100,153082590,5530,5530,5530,5530,0
20240603,141000,153082590,5530,5530,5530,5530,395
20240603,140900,150898240,5530,5530,5530,5530,0
20240603,140800,150898240,5530,5530,5530,5530,1
20240603,140700,150892710,5530,5530,5530,5530,14
20240603,140600,150815290,5510,5510,5510,5510,0
20240603,140500,150815290,5510,5510,5510,5510,0
20240603,140400,150815290,5510,5510,5510,5510,0
20240603,140300,150815290,5510,5510,5510,5510,0
20240603,140200,150815290,5510,5510,5510,5510,1
20240603,140100,150809780,5500,5510,5510,5500,500
20240603,140000,148059770,5500,5510,5510,5500,400
20240603,135900,145859760,5500,5500,5500,5500,0
20240603,135800,145859760,5500,5500,5500,5500,4
20240603,135700,145837760,5550,5550,5550,5550,0
20240603,135600,145837760,5550,5550,5550,5550,4
20240603,135500,145815560,5500,5500,5500,5500,0
20240603,135400,145815560,5500,5540,5540,5500,549
20240603,135300,142784930,5550,5550,5550,5550,20
20240603,135200,142673930,5550,5550,5550,5550,0
20240603,135100,142673930,5550,5550,5550,5550,0
20240603,135000,142673930,5550,5550,5550,5550,0
20240603,134900,142673930,5550,5550,5550,5550,0
20240603,134800,142673930,5550,5550,5550,5550,0
20240603,134700,142673930,5550,5550,5550,5550,0
20240603,134600,142673930,5550,5550,5550,5550,0
20240603,134500,142673930,5550,5550,5550,5550,0
20240603,134400,142673930,5550,5550,5550,5550,2
20240603,134300,142662830,5560,5560,5560,5560,0
20240603,134200,142662830,5560,5560,5560,5560,56
20240603,134100,142351470,5560,5560,5560,5560,0
20240603,134000,142351470,5560,5560,5560,5560,0
20240603,133900,142351470,5560,5560,5560,5560,0
20240603,133800,142351470,5560,5560,5560,5560,1
20240603,133700,142345910,5560,5560,5560,5560,0
20240603,133600,142345910,5560,5560,5560,5560,100
20240603,133500,141789910,5560,5560,5560,5560,0
20240603,133400,141789910,5560,5560,5560,5560,50
20240603,133300,141511910,5560,5560,5560,5560,0
20240603,133200,141511910,5560,5560,5560,5560,0
20240603,133100,141511910,5560,5560,5560,5560,0
20240603,133000,141511910,5560,5560,5560,5560,0
20240603,132900,141511910,5560,5560,5560,5560,0
20240603,132800,141511910,5560,5560,5560,5560,0
20240603,132700,141511910,5560,5560,5560,5560,0
20240603,132600,141511910,5560,5560,5560,5560,0
20240603,132500,141511910,5560,5560,5560,5560,1
20240603,132400,141506350,5530,5530,5530,5530,136
20240603,132300,140754270,5540,5540,5540,5540,0
20240603,132200,140754270,5540,5540,5540,5540,164
20240603,132100,139845710,5560,5540,5560,5540,219
20240603,132000,138632070,5550,5560,5560,5550,52
20240603,131900,138343270,5560,5560,5560,5560,0
20240603,131800,138343270,5560,5560,5560,5560,0
20240603,131700,138343270,5560,5550,5560,5550,3
20240603,131600,138326610,5560,5560,5560,5560,0
20240603,131500,138326610,5560,5560,5560,5560,0
20240603,131400,138326610,5560,5550,5560,5550,201
20240603,131300,137211050,5570,5570,5570,5570,0
20240603,131200,137211050,5570,5570,5570,5570,0
20240603,131100,137211050,5570,5570,5570,5570,0
20240603,131000,137211050,5570,5570,5570,5570,2
20240603,130900,137199910,5570,5570,5570,5570,0
20240603,130800,137199910,5570,5560,5570,5560,89
20240603,130700,136704580,5560,5560,5560,5560,16
20240603,130600,136615620,5560,5560,5560,5560,314
20240603,130500,134869780,5560,5560,5560,5560,0
20240603,130400,134869780,5560,5560,5560,5560,15
20240603,130300,134786380,5560,5570,5570,5560,66
20240603,130200,134419410,5560,5560,5560,5560,1018
20240603,130100,128759330,5560,5560,5560,5560,0
20240603,130000,128759330,5560,5560,5560,5560,0
20240603,125900,128759330,5560,5560,5560,5560,0
20240603,125800,128759330,5560,5560,5560,5560,0
20240603,125700,128759330,5560,5560,5560,5560,0
20240603,125600,128759330,5560,5560,5560,5560,1
20240603,125500,128753770,5540,5540,5540,5540,1
20240603,125400,128748230,5560,5560,5560,5560,1
20240603,125300,128742670,5560,5560,5560,5560,0
20240603,125200,128742670,5560,5560,5560,5560,20
20240603,125100,128631470,5560,5560,5560,5560,0
20240603,125000,128631470,5560,5560,5560,5560,0
20240603,124900,128631470,5560,5540,5560,5540,71
20240603,124800,128238110,5560,5560,5560,5560,0
20240603,124700,128238110,5560,5560,5560,5560,0
20240603,124600,128238110,5560,5560,5560,5560,50
20240603,124500,127960110,5560,5560,5560,5560,0
20240603,124400,127960110,5560,5560,5560,5560,20
20240603,124300,127848910,5560,5560,5560,5560,0
20240603,124200,127848910,5560,5560,5560,5560,0
20240603,124100,127848910,5560,5550,5560,5550,3
20240603,124000,127832250,5560,5560,5560,5560,0
20240603,123900,127832250,5560,5560,5560,5560,0
20240603,123800,127832250,5560,5560,5560,5560,0
20240603,123700,127832250,5560,5560,5560,5560,0
20240603,123600,127832250,5560,5560,5560,5560,0
20240603,123500,127832250,5560,5560,5560,5560,0
20240603,123400,127832250,5560,5540,5560,5530,14
20240603,123300,127754790,5560,5560,5560,5560,0
20240603,123200,127754790,5560,5560,5560,5560,0
20240603,123100,127754790,5560,5560,5560,5560,0
20240603,123000,127754790,5560,5560,5560,5560,1
20240603,122900,127749230,5540,5540,5540,5540,2
20240603,122800,127738150,5560,5560,5560,5560,0
20240603,122700,127738150,5560,5560,5560,5560,0
20240603,122600,127738150,5560,5560,5560,5560,0
20240603,122500,127738150,5560,5560,5560,5560,0
20240603,122400,127738150,5560,5560,5560,5560,0
20240603,122300,127738150,5560,5550,5560,5550,2
20240603,122200,127727040,5560,5560,5560,5560,0
20240603,122100,127727040,5560,5550,5560,5550,101
20240603,122000,127166480,5550,5510,5550,5510,11
20240603,121900,127105830,5510,5510,5510,5510,0
20240603,121800,127105830,5510,5510,5510,5510,100
20240603,121700,126554830,5530,5530,5530,5530,77
20240603,121600,126129020,5530,5530,5530,5530,0
20240603,121500,126129020,5530,5530,5530,5530,0
20240603,121400,126129020,5530,5500,5530,5500,301
20240603,121300,124473490,5480,5480,5480,5480,0
20240603,121200,124473490,5480,5480,5480,5480,0
20240603,121100,124473490,5480,5520,5520,5480,2074
20240603,121000,113071640,5520,5530,5530,5520,269
20240603,120900,111586440,5550,5550,5550,5550,10
20240603,120800,111530940,5560,5560,5560,5560,0
20240603,120700,111530940,5560,5560,5560,5560,0
20240603,120600,111530940,5560,5560,5560,5560,0
20240603,120500,111530940,5560,5550,5560,5510,94
20240603,120400,111011030,5550,5550,5550,5550,1
20240603,120300,111005480,5550,5550,5550,5550,0
20240603,120200,111005480,5550,5550,5550,5550,0
20240603,120100,111005480,5550,5550,5550,5550,0
20240603,120000,111005480,5550,5550,5550,5550,1
20240603,115900,110999930,5550,5550,5550,5550,142
20240603,115800,110211830,5550,5550,5550,5550,149
20240603,115700,109384880,5550,5550,5550,5550,0
20240603,115600,109384880,5550,5550,5550,5550,0
20240603,115500,109384880,5550,5540,5550,5540,98
20240603,115400,108841950,5520,5520,5520,5520,0
20240603,115300,108841950,5520,5520,5520,5520,48
20240603,115200,108576990,5520,5520,5520,5520,20
20240603,115100,108466590,5520,5510,5520,5510,38
20240603,115000,108257130,5510,5510,5510,5510,0
20240603,114900,108257130,5510,5510,5510,5510,0
20240603,114800,108257130,5510,5510,5510,5510,5
20240603,114700,108229580,5510,5510,5510,5510,0
20240603,114600,108229580,5510,5510,5510,5510,65
20240603,114500,107871430,5500,5510,5510,5500,105
20240603,114400,107293880,5510,5510,5510,5510,2
20240603,114300,107282860,5510,5510,5510,5510,0
20240603,114200,107282860,5510,5510,5510,5510,0
20240603,114100,107282860,5510,5510,5510,5510,0
20240603,114000,107282860,5510,5510,5510,5510,1
20240603,113900,107277350,5490,5490,5510,5490,110
20240603,113800,106673430,5510,5510,5510,5510,1
20240603,113700,106667920,5480,5490,5490,5480,140
20240603,113600,105899440,5490,5490,5490,5490,0
20240603,113500,105899440,5490,5490,5490,5490,0
20240603,113400,105899440,5490,5510,5510,5490,2
20240603,113300,105888440,5490,5500,5500,5490,100
20240603,113200,105339430,5490,5490,5490,5490,200
20240603,113100,104241430,5490,5490,5490,5490,0
20240603,113000,104241430,5490,5490,5490,5490,34
20240603,112900,104054770,5490,5490,5490,5480,270
20240603,112800,102572640,5520,5520,5520,5520,0
20240603,112700,102572640,5520,5500,5520,5490,356
20240603,112600,100617500,5500,5500,5500,5500,0
20240603,112500,100617500,5500,5500,5500,5500,0
20240603,112400,100617500,5500,5500,5500,5500,128
20240603,112300,99913500,5520,5520,5520,5520,1
20240603,112200,99907980,5490,5490,5490,5490,0
20240603,112100,99907980,5490,5490,5490,5490,48
20240603,112000,99644460,5490,5490,5490,5490,0
20240603,111900,99644460,5490,5490,5490,5490,0
20240603,111800,99644460,5490,5490,5490,5490,100
20240603,111700,99095460,5490,5540,5540,5490,301
20240603,111600,97442240,5530,5530,5530,5530,11
20240603,111500,97381410,5540,5540,5540,5540,1
20240603,111400,97375870,5540,5540,5540,5540,0
20240603,111300,97375870,5540,5540,5540,5540,1
20240603,111200,97370330,5530,5530,5530,5530,9
20240603,111100,97320560,5530,5510,5530,5510,4
20240603,111000,97298460,5510,5510,5510,5510,30
20240603,110900,97133160,5510,5510,5510,5510,4
20240603,110800,97111120,5510,5510,5510,5510,100
20240603,110700,96560120,5510,5510,5510,5510,0
20240603,110600,96560120,5510,5510,5510,5510,0
20240603,110500,96560120,5510,5510,5510,5510,0
20240603,110400,96560120,5510,5500,5510,5490,351
20240603,110300,94632290,5500,5500,5500,5500,18
20240603,110200,94533290,5510,5510,5510,5510,0
20240603,110100,94533290,5510,5510,5510,5510,358
20240603,110000,92560710,5500,5500,5500,5500,0
20240603,105900,92560710,5500,5510,5510,5500,332
20240603,105800,90734700,5510,5510,5510,5510,10
20240603,105700,90679600,5510,5510,5510,5510,0
20240603,105600,90679600,5510,5510,5510,5510,1
20240603,105500,90674090,5500,5500,5500,5500,10
20240603,105400,90619090,5500,5500,5500,5500,379
20240603,105300,88534590,5490,5490,5490,5490,250
20240603,105200,87162090,5490,5490,5500,5490,250
20240603,105100,85789580,5500,5500,5500,5500,185
20240603,105000,84772080,5510,5510,5510,5510,0
20240603,104900,84772080,5510,5510,5510,5510,0
20240603,104800,84772080,5510,5510,5510,5510,0
20240603,104700,84772080,5510,5510,5510,5510,1
20240603,104600,84766570,5500,5500,5510,5500,71
20240603,104500,84376060,5500,5500,5500,5500,190
20240603,104400,83331060,5500,5500,5500,5500,33
20240603,104300,83149560,5500,5510,5510,5500,2
20240603,104200,83138550,5500,5510,5510,5500,116
20240603,104100,82499660,5510,5510,5510,5510,20
20240603,104000,82389460,5510,5510,5510,5510,10
20240603,103900,82334360,5510,5510,5510,5510,12
20240603,103800,82268240,5510,5510,5510,5510,5
20240603,103700,82240690,5510,5510,5510,5510,28
20240603,103600,82086410,5510,5510,5510,5510,5
20240603,103500,82058860,5510,5510,5510,5510,183
20240603,103400,81050530,5510,5510,5510,5510,160
20240603,103300,80168930,5510,5520,5520,5510,185
20240603,103200,79149230,5570,5570,5570,5570,0
20240603,103100,79149230,5570,5570,5570,5570,0
20240603,103000,79149230,5570,5570,5570,5570,0
20240603,102900,79149230,5570,5570,5570,5570,0
20240603,102800,79149230,5570,5540,5570,5510,118
20240603,102700,78498740,5560,5560,5560,5560,0
20240603,102600,78498740,5560,5560,5560,5560,0
20240603,102500,78498740,5560,5560,5560,5560,0
20240603,102400,78498740,5560,5550,5560,5550,100
20240603,102300,77943570,5560,5560,5560,5560,0
20240603,102200,77943570,5560,5520,5560,5500,401
20240603,102100,75733080,5570,5570,5570,5570,1
20240603,102000,75727510,5520,5520,5520,5520,100
20240603,101900,75175510,5570,5570,5570,5570,2
20240603,101800,75164370,5570,5570,5570,5570,54
20240603,101700,74863590,5570,5570,5570,5570,15
20240603,101600,74780040,5570,5570,5570,5570,0
20240603,101500,74780040,5570,5540,5570,5540,3
20240603,101400,74763390,5500,5530,5530,5500,627
20240603,101300,71305010,5530,5530,5530,5530,0
20240603,101200,71305010,5530,5530,5530,5530,0
20240603,101100,71305010,5530,5530,5530,5530,277
20240603,101000,69773200,5540,5540,5540,5540,0
20240603,100900,69773200,5540,5540,5540,5540,0
20240603,100800,69773200,5540,5540,5540,5540,0
20240603,100700,69773200,5540,5570,5570,5540,32
20240603,100600,69595890,5570,5570,5570,5570,0
20240603,100500,69595890,5570,5570,5570,5570,10
20240603,100400,69540190,5570,5570,5570,5570,101
20240603,100300,68977620,5540,5540,5540,5540,0
20240603,100200,68977620,5540,5560,5560,5540,130
20240603,100100,68257020,5570,5570,5570,5570,76
20240603,100000,67833700,5580,5580,5580,5580,0
20240603,095900,67833700,5580,5580,5580,5580,8
20240603,095800,67789060,5580,5580,5580,5580,1
20240603,095700,67783480,5580,5580,5580,5580,278
20240603,095600,66232240,5570,5600,5600,5570,104
20240603,095500,65650290,5600,5600,5600,5600,1
20240603,095400,65644690,5560,5550,5560,5550,110
20240603,095300,65033190,5550,5540,5550,5540,41
20240603,095200,64805950,5540,5540,5540,5540,1
20240603,095100,64800410,5550,5530,5550,5530,2732
20240603,095000,49688520,5500,5500,5500,5500,0
20240603,094900,49688520,5500,5500,5500,5500,0
20240603,094800,49688520,5500,5500,5500,5500,0
20240603,094700,49688520,5500,5500,5500,5500,66
20240603,094600,49325520,5490,5490,5490,5490,0
20240603,094500,49325520,5490,5490,5490,5490,0
20240603,094400,49325520,5490,5510,5510,5490,109
20240603,094300,48725760,5520,5530,5530,5520,125
20240603,094200,48035460,5520,5530,5530,5520,2
20240603,094100,48024410,5530,5530,5530,5530,0
20240603,094000,48024410,5530,5530,5530,5530,11
20240603,093900,47963580,5530,5530,5530,5520,15
20240603,093800,47880740,5530,5530,5530,5530,66
20240603,093700,47515760,5530,5530,5530,5510,10
20240603,093600,47460480,5520,5520,5520,5520,173
20240603,093500,46505520,5520,5520,5520,5520,0
20240603,093400,46505520,5520,5520,5520,5520,850
20240603,093300,41813520,5520,5530,5530,5520,135
20240603,093200,41067310,5530,5530,5530,5530,0
20240603,093100,41067310,5530,5520,5530,5520,101
20240603,093000,40509490,5510,5510,5510,5510,160
20240603,092900,39627890,5510,5510,5510,5510,0
20240603,092800,39627890,5510,5510,5510,5510,6
20240603,092700,39594830,5510,5510,5510,5510,60
20240603,092600,39264230,5510,5510,5510,5510,81
20240603,092500,38817920,5510,5510,5510,5500,397
20240603,092400,36632350,5510,5500,5510,5500,110
20240603,092300,36027250,5510,5500,5510,5500,14
20240603,092200,35950240,5500,5500,5500,5500,85
20240603,092100,35482740,5500,5520,5520,5500,927
20240603,092000,30375110,5520,5520,5520,5520,355
20240603,091900,28415510,5500,5500,5500,5490,425
20240603,091800,26078840,5500,5520,5520,5500,175
20240603,091700,25114000,5520,5520,5520,5520,20
20240603,091600,25003600,5520,5520,5520,5520,95
20240603,091500,24479200,5520,5520,5520,5520,1
20240603,091400,24473680,5510,5520,5520,5510,83
20240603,091300,24016330,5520,5500,5520,5490,348
20240603,091200,22102110,5500,5510,5510,5500,608
20240603,091100,18756960,5510,5490,5510,5490,104
20240603,091000,18184950,5490,5490,5490,5490,25
20240603,090900,18047700,5490,5500,5500,5480,745
20240603,090800,13957700,5500,5500,5500,5500,94
20240603,090700,13440700,5510,5540,5540,5510,416
20240603,090600,11148480,5540,5540,5540,5540,836
20240603,090500,6517040,5540,5550,5550,5540,84
20240603,090400,6050940,5560,5550,5560,5550,120
20240603,090300,5383820,5570,5630,5630,5570,64
20240603,090200,5027280,5550,5640,5640,5550,309
20240603,090100,3302520,5680,5590,5690,5590,44
20240603,090000,3054470,5690,5540,5690,5540,540