318160/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,211500,216021440,4230,4230,4230,4230,720
20240603,211400,216021440,4230,4230,4230,4230,0
20240603,211300,216021440,4230,4230,4230,4230,0
20240603,211200,216021440,4230,4230,4230,4230,0
20240603,211100,216021440,4230,4230,4230,4230,0
20240603,211000,216021440,4230,4230,4230,4230,0
20240603,210900,216021440,4230,4230,4230,4230,0
20240603,210800,216021440,4230,4230,4230,4230,0
20240603,210700,216021440,4230,4230,4230,4230,0
20240603,210600,216021440,4230,4230,4230,4230,0
20240603,210500,216021440,4230,4230,4230,4230,0
20240603,210400,216021440,4230,4230,4230,4230,0
20240603,210300,216021440,4230,4230,4230,4230,0
20240603,210200,216021440,4230,4230,4230,4230,0
20240603,210100,216021440,4230,4230,4230,4230,0
20240603,210000,216021440,4230,4230,4230,4230,0
20240603,205900,216021440,4230,4230,4230,4230,0
20240603,205800,216021440,4230,4230,4230,4230,0
20240603,205700,216021440,4230,4230,4230,4230,0
20240603,205600,216021440,4230,4230,4230,4230,0
20240603,205500,216021440,4230,4230,4230,4230,0
20240603,205400,216021440,4230,4230,4230,4230,0
20240603,205300,216021440,4230,4230,4230,4230,0
20240603,205200,216021440,4230,4230,4230,4230,0
20240603,205100,216021440,4230,4230,4230,4230,0
20240603,205000,216021440,4230,4230,4230,4230,0
20240603,204900,216021440,4230,4230,4230,4230,0
20240603,204800,216021440,4230,4230,4230,4230,0
20240603,204700,216021440,4230,4230,4230,4230,0
20240603,204600,216021440,4230,4230,4230,4230,0
20240603,204500,216021440,4230,4230,4230,4230,720
20240603,204400,216021440,4230,4230,4230,4230,0
20240603,204300,216021440,4230,4230,4230,4230,0
20240603,204200,216021440,4230,4230,4230,4230,0
20240603,204100,216021440,4230,4230,4230,4230,0
20240603,204000,216021440,4230,4230,4230,4230,0
20240603,203900,216021440,4230,4230,4230,4230,0
20240603,203800,216021440,4230,4230,4230,4230,0
20240603,203700,216021440,4230,4230,4230,4230,0
20240603,203600,216021440,4230,4230,4230,4230,0
20240603,203500,216021440,4230,4230,4230,4230,0
20240603,203400,216021440,4230,4230,4230,4230,0
20240603,203300,216021440,4230,4230,4230,4230,0
20240603,203200,216021440,4230,4230,4230,4230,0
20240603,203100,216021440,4230,4230,4230,4230,0
20240603,203000,216021440,4230,4230,4230,4230,0
20240603,202900,216021440,4230,4230,4230,4230,0
20240603,202800,216021440,4230,4230,4230,4230,0
20240603,202700,216021440,4230,4230,4230,4230,0
20240603,202600,216021440,4230,4230,4230,4230,0
20240603,202500,216021440,4230,4230,4230,4230,0
20240603,202400,216021440,4230,4230,4230,4230,0
20240603,202300,216021440,4230,4230,4230,4230,0
20240603,202200,216021440,4230,4230,4230,4230,0
20240603,202100,216021440,4230,4230,4230,4230,0
20240603,202000,216021440,4230,4230,4230,4230,0
20240603,201900,216021440,4230,4230,4230,4230,0
20240603,201800,216021440,4230,4230,4230,4230,0
20240603,201700,216021440,4230,4230,4230,4230,0
20240603,201600,216021440,4230,4230,4230,4230,0
20240603,201500,216021440,4230,4230,4230,4230,720
20240603,201400,216021440,4230,4230,4230,4230,0
20240603,201300,216021440,4230,4230,4230,4230,0
20240603,201200,216021440,4230,4230,4230,4230,0
20240603,201100,216021440,4230,4230,4230,4230,0
20240603,201000,216021440,4230,4230,4230,4230,0
20240603,200900,216021440,4230,4230,4230,4230,0
20240603,200800,216021440,4230,4230,4230,4230,0
20240603,200700,216021440,4230,4230,4230,4230,0
20240603,200600,216021440,4230,4230,4230,4230,0
20240603,200500,216021440,4230,4230,4230,4230,0
20240603,200400,216021440,4230,4230,4230,4230,0
20240603,200300,216021440,4230,4230,4230,4230,0
20240603,200200,216021440,4230,4230,4230,4230,0
20240603,200100,216021440,4230,4230,4230,4230,0
20240603,200000,216021440,4230,4230,4230,4230,0
20240603,195900,216021440,4230,4230,4230,4230,0
20240603,195800,216021440,4230,4230,4230,4230,0
20240603,195700,216021440,4230,4230,4230,4230,0
20240603,195600,216021440,4230,4230,4230,4230,0
20240603,195500,216021440,4230,4230,4230,4230,0
20240603,195400,216021440,4230,4230,4230,4230,0
20240603,195300,216021440,4230,4230,4230,4230,0
20240603,195200,216021440,4230,4230,4230,4230,0
20240603,195100,216021440,4230,4230,4230,4230,0
20240603,195000,216021440,4230,4230,4230,4230,0
20240603,194900,216021440,4230,4230,4230,4230,0
20240603,194800,216021440,4230,4230,4230,4230,0
20240603,194700,216021440,4230,4230,4230,4230,0
20240603,194600,216021440,4230,4230,4230,4230,0
20240603,194500,216021440,4230,4230,4230,4230,720
20240603,194400,216021440,4230,4230,4230,4230,0
20240603,194300,216021440,4230,4230,4230,4230,0
20240603,194200,216021440,4230,4230,4230,4230,0
20240603,194100,216021440,4230,4230,4230,4230,0
20240603,194000,216021440,4230,4230,4230,4230,0
20240603,193900,216021440,4230,4230,4230,4230,0
20240603,193800,216021440,4230,4230,4230,4230,0
20240603,193700,216021440,4230,4230,4230,4230,0
20240603,193600,216021440,4230,4230,4230,4230,0
20240603,193500,216021440,4230,4230,4230,4230,0
20240603,193400,216021440,4230,4230,4230,4230,0
20240603,193300,216021440,4230,4230,4230,4230,0
20240603,193200,216021440,4230,4230,4230,4230,0
20240603,193100,216021440,4230,4230,4230,4230,0
20240603,193000,216021440,4230,4230,4230,4230,0
20240603,192900,216021440,4230,4230,4230,4230,0
20240603,192800,216021440,4230,4230,4230,4230,0
20240603,192700,216021440,4230,4230,4230,4230,0
20240603,192600,216021440,4230,4230,4230,4230,0
20240603,192500,216021440,4230,4230,4230,4230,0
20240603,192400,216021440,4230,4230,4230,4230,0
20240603,192300,216021440,4230,4230,4230,4230,0
20240603,192200,216021440,4230,4230,4230,4230,0
20240603,192100,216021440,4230,4230,4230,4230,0
20240603,192000,216021440,4230,4230,4230,4230,0
20240603,191900,216021440,4230,4230,4230,4230,0
20240603,191800,216021440,4230,4230,4230,4230,0
20240603,191700,216021440,4230,4230,4230,4230,0
20240603,191600,216021440,4230,4230,4230,4230,0
20240603,191500,216021440,4230,4230,4230,4230,720
20240603,191400,216021440,4230,4230,4230,4230,0
20240603,191300,216021440,4230,4230,4230,4230,0
20240603,191200,216021440,4230,4230,4230,4230,0
20240603,191100,216021440,4230,4230,4230,4230,0
20240603,191000,216021440,4230,4230,4230,4230,0
20240603,190900,216021440,4230,4230,4230,4230,0
20240603,190800,216021440,4230,4230,4230,4230,0
20240603,190700,216021440,4230,4230,4230,4230,0
20240603,190600,216021440,4230,4230,4230,4230,0
20240603,190500,216021440,4230,4230,4230,4230,0
20240603,190400,216021440,4230,4230,4230,4230,0
20240603,190300,216021440,4230,4230,4230,4230,0
20240603,190200,216021440,4230,4230,4230,4230,0
20240603,190100,216021440,4230,4230,4230,4230,0
20240603,190000,216021440,4230,4230,4230,4230,0
20240603,185900,216021440,4230,4230,4230,4230,0
20240603,185800,216021440,4230,4230,4230,4230,0
20240603,185700,216021440,4230,4230,4230,4230,0
20240603,185600,216021440,4230,4230,4230,4230,0
20240603,185500,216021440,4230,4230,4230,4230,0
20240603,185400,216021440,4230,4230,4230,4230,0
20240603,185300,216021440,4230,4230,4230,4230,0
20240603,185200,216021440,4230,4230,4230,4230,0
20240603,185100,216021440,4230,4230,4230,4230,0
20240603,185000,216021440,4230,4230,4230,4230,0
20240603,184900,216021440,4230,4230,4230,4230,0
20240603,184800,216021440,4230,4230,4230,4230,0
20240603,184700,216021440,4230,4230,4230,4230,0
20240603,184600,216021440,4230,4230,4230,4230,0
20240603,184500,216021440,4230,4230,4230,4230,720
20240603,184400,216021440,4230,4230,4230,4230,0
20240603,184300,216021440,4230,4230,4230,4230,0
20240603,184200,216021440,4230,4230,4230,4230,0
20240603,184100,216021440,4230,4230,4230,4230,0
20240603,184000,216021440,4230,4230,4230,4230,0
20240603,183900,216021440,4230,4230,4230,4230,0
20240603,183800,216021440,4230,4230,4230,4230,0
20240603,183700,216021440,4230,4230,4230,4230,0
20240603,183600,216021440,4230,4230,4230,4230,0
20240603,183500,216021440,4230,4230,4230,4230,0
20240603,183400,216021440,4230,4230,4230,4230,0
20240603,183300,216021440,4230,4230,4230,4230,0
20240603,183200,216021440,4230,4230,4230,4230,0
20240603,183100,216021440,4230,4230,4230,4230,0
20240603,183000,216021440,4230,4230,4230,4230,0
20240603,182900,216021440,4230,4230,4230,4230,0
20240603,182800,216021440,4230,4230,4230,4230,0
20240603,182700,216021440,4230,4230,4230,4230,0
20240603,182600,216021440,4230,4230,4230,4230,0
20240603,182500,216021440,4230,4230,4230,4230,0
20240603,182400,216021440,4230,4230,4230,4230,0
20240603,182300,216021440,4230,4230,4230,4230,0
20240603,182200,216021440,4230,4230,4230,4230,0
20240603,182100,216021440,4230,4230,4230,4230,0
20240603,182000,216021440,4230,4230,4230,4230,0
20240603,181900,216021440,4230,4230,4230,4230,0
20240603,181800,216021440,4230,4230,4230,4230,0
20240603,181700,216021440,4230,4230,4230,4230,0
20240603,181600,216021440,4230,4230,4230,4230,0
20240603,181500,216021440,4230,4230,4230,4230,720
20240603,181400,216021440,4230,4230,4230,4230,0
20240603,181300,216021440,4230,4230,4230,4230,0
20240603,181200,216021440,4230,4230,4230,4230,0
20240603,181100,216021440,4230,4230,4230,4230,0
20240603,181000,216021440,4230,4230,4230,4230,0
20240603,180900,216021440,4230,4230,4230,4230,0
20240603,180800,216021440,4230,4230,4230,4230,0
20240603,180700,216021440,4230,4230,4230,4230,0
20240603,180600,216021440,4230,4230,4230,4230,0
20240603,180500,216021440,4230,4230,4230,4230,0
20240603,180400,216021440,4230,4230,4230,4230,0
20240603,180300,216021440,4230,4230,4230,4230,0
20240603,180200,216021440,4230,4230,4230,4230,0
20240603,180100,216021440,4230,4230,4230,4230,0
20240603,180000,216021440,4230,4230,4230,4230,0
20240603,175900,216021440,4230,4230,4230,4230,0
20240603,175800,216021440,4230,4230,4230,4230,0
20240603,175700,216021440,4230,4230,4230,4230,0
20240603,175600,216021440,4230,4230,4230,4230,0
20240603,175500,216021440,4230,4230,4230,4230,0
20240603,175400,216021440,4230,4230,4230,4230,0
20240603,175300,216021440,4230,4230,4230,4230,0
20240603,175200,216021440,4230,4230,4230,4230,0
20240603,175100,216021440,4230,4230,4230,4230,0
20240603,175000,216021440,4230,4230,4230,4230,0
20240603,174900,216021440,4230,4230,4230,4230,0
20240603,174800,216021440,4230,4230,4230,4230,0
20240603,174700,216021440,4230,4230,4230,4230,0
20240603,174600,216021440,4230,4230,4230,4230,0
20240603,174500,216021440,4230,4230,4230,4230,720
20240603,174400,216021440,4230,4230,4230,4230,0
20240603,174300,216021440,4230,4230,4230,4230,0
20240603,174200,216021440,4230,4230,4230,4230,0
20240603,174100,216021440,4230,4230,4230,4230,0
20240603,174000,216021440,4230,4230,4230,4230,0
20240603,173900,216021440,4230,4230,4230,4230,0
20240603,173800,216021440,4230,4230,4230,4230,0
20240603,173700,216021440,4230,4230,4230,4230,0
20240603,173600,216021440,4230,4230,4230,4230,0
20240603,173500,216021440,4230,4230,4230,4230,0
20240603,173400,216021440,4230,4230,4230,4230,0
20240603,173300,216021440,4230,4230,4230,4230,0
20240603,173200,216021440,4230,4230,4230,4230,0
20240603,173100,216021440,4230,4230,4230,4230,0
20240603,173000,216021440,4230,4230,4230,4230,0
20240603,172900,216021440,4230,4230,4230,4230,0
20240603,172800,216021440,4230,4230,4230,4230,0
20240603,172700,216021440,4230,4230,4230,4230,0
20240603,172600,216021440,4230,4230,4230,4230,0
20240603,172500,216021440,4230,4230,4230,4230,0
20240603,172400,216021440,4230,4230,4230,4230,0
20240603,172300,216021440,4230,4230,4230,4230,0
20240603,172200,216021440,4230,4230,4230,4230,0
20240603,172100,216021440,4230,4230,4230,4230,0
20240603,172000,216021440,4230,4230,4230,4230,0
20240603,171900,216021440,4230,4230,4230,4230,0
20240603,171800,216021440,4230,4230,4230,4230,0
20240603,171700,216021440,4230,4230,4230,4230,0
20240603,171600,216021440,4230,4230,4230,4230,0
20240603,171500,216021440,4230,4230,4230,4230,720
20240603,171400,216021440,4230,4230,4230,4230,0
20240603,171300,216021440,4230,4230,4230,4230,0
20240603,171200,216021440,4230,4230,4230,4230,0
20240603,171100,216021440,4230,4230,4230,4230,0
20240603,171000,216021440,4230,4230,4230,4230,0
20240603,170900,216021440,4230,4230,4230,4230,0
20240603,170800,216021440,4230,4230,4230,4230,0
20240603,170700,216021440,4230,4230,4230,4230,0
20240603,170600,216021440,4230,4230,4230,4230,0
20240603,170500,216021440,4230,4230,4230,4230,0
20240603,170400,216021440,4230,4230,4230,4230,0
20240603,170300,216021440,4230,4230,4230,4230,0
20240603,170200,216021440,4230,4230,4230,4230,0
20240603,170100,216021440,4230,4230,4230,4230,0
20240603,170000,216021440,4230,4230,4230,4230,0
20240603,165900,216021440,4230,4230,4230,4230,0
20240603,165800,216021440,4230,4230,4230,4230,0
20240603,165700,216021440,4230,4230,4230,4230,0
20240603,165600,216021440,4230,4230,4230,4230,0
20240603,165500,216021440,4230,4230,4230,4230,0
20240603,165400,216021440,4230,4230,4230,4230,0
20240603,165300,216021440,4230,4230,4230,4230,0
20240603,165200,216021440,4230,4230,4230,4230,0
20240603,165100,216021440,4230,4230,4230,4230,0
20240603,165000,216021440,4230,4230,4230,4230,0
20240603,164900,216021440,4230,4230,4230,4230,0
20240603,164800,216021440,4230,4230,4230,4230,0
20240603,164700,216021440,4230,4230,4230,4230,0
20240603,164600,216021440,4230,4230,4230,4230,0
20240603,164500,216021440,4230,4230,4230,4230,720
20240603,164400,216021440,4230,4230,4230,4230,0
20240603,164300,216021440,4230,4230,4230,4230,0
20240603,164200,216021440,4230,4230,4230,4230,0
20240603,164100,216021440,4230,4230,4230,4230,0
20240603,164000,216021440,4230,4230,4230,4230,0
20240603,163900,216021440,4230,4230,4230,4230,0
20240603,163800,216021440,4230,4230,4230,4230,0
20240603,163700,216021440,4230,4230,4230,4230,0
20240603,163600,216021440,4230,4230,4230,4230,0
20240603,163500,216021440,4230,4230,4230,4230,0
20240603,163400,216021440,4230,4230,4230,4230,0
20240603,163300,216021440,4230,4230,4230,4230,0
20240603,163200,216021440,4230,4230,4230,4230,0
20240603,163100,216021440,4230,4230,4230,4230,0
20240603,163000,216021440,4230,4230,4230,4230,0
20240603,162900,216021440,4230,4230,4230,4230,0
20240603,162800,216021440,4230,4230,4230,4230,0
20240603,162700,216021440,4230,4230,4230,4230,0
20240603,162600,216021440,4230,4230,4230,4230,0
20240603,162500,216021440,4230,4230,4230,4230,0
20240603,162400,216021440,4230,4230,4230,4230,0
20240603,162300,216021440,4230,4230,4230,4230,0
20240603,162200,216021440,4230,4230,4230,4230,0
20240603,162100,216021440,4230,4230,4230,4230,0
20240603,162000,216021440,4230,4230,4230,4230,0
20240603,161900,216021440,4230,4230,4230,4230,0
20240603,161800,216021440,4230,4230,4230,4230,0
20240603,161700,216021440,4230,4230,4230,4230,0
20240603,161600,216021440,4230,4230,4230,4230,0
20240603,161500,216021440,4230,4230,4230,4230,720
20240603,161400,216021440,4230,4230,4230,4230,0
20240603,161300,216021440,4230,4230,4230,4230,0
20240603,161200,216021440,4230,4230,4230,4230,0
20240603,161100,216021440,4230,4230,4230,4230,0
20240603,161000,216021440,4230,4230,4230,4230,0
20240603,160900,216021440,4230,4230,4230,4230,0
20240603,160800,216021440,4230,4230,4230,4230,0
20240603,160700,216021440,4230,4230,4230,4230,0
20240603,160600,216021440,4230,4230,4230,4230,0
20240603,160500,216021440,4230,4230,4230,4230,0
20240603,160400,216021440,4230,4230,4230,4230,0
20240603,160300,216021440,4230,4230,4230,4230,0
20240603,160200,216021440,4230,4230,4230,4230,0
20240603,160100,216021440,4230,4230,4230,4230,0
20240603,160000,216021440,4230,4230,4230,4230,0
20240603,155900,216021440,4230,4230,4230,4230,0
20240603,155800,216021440,4230,4230,4230,4230,0
20240603,155700,216021440,4230,4230,4230,4230,0
20240603,155600,216021440,4230,4230,4230,4230,0
20240603,155500,216021440,4230,4230,4230,4230,0
20240603,155400,216021440,4230,4230,4230,4230,0
20240603,155300,216021440,4230,4230,4230,4230,0
20240603,155200,216021440,4230,4230,4230,4230,0
20240603,155100,216021440,4230,4230,4230,4230,0
20240603,155000,216021440,4230,4230,4230,4230,0
20240603,154900,216021440,4230,4230,4230,4230,0
20240603,154800,216021440,4230,4230,4230,4230,0
20240603,154700,216021440,4230,4230,4230,4230,0
20240603,154600,216021440,4230,4230,4230,4230,0
20240603,154500,216021440,4230,4230,4230,4230,720
20240603,154400,216021440,4230,4230,4230,4230,0
20240603,154300,216021440,4230,4230,4230,4230,0
20240603,154200,216021440,4230,4230,4230,4230,0
20240603,154100,216021440,4230,4230,4230,4230,0
20240603,154000,216021440,4230,4230,4230,4230,0
20240603,153900,216021440,4230,4230,4230,4230,0
20240603,153800,216021440,4230,4230,4230,4230,0
20240603,153700,216021440,4230,4230,4230,4230,0
20240603,153600,216021440,4230,4230,4230,4230,0
20240603,153500,216021440,4230,4230,4230,4230,0
20240603,153400,216021440,4230,4230,4230,4230,0
20240603,153300,216021440,4230,4230,4230,4230,0
20240603,153200,216021440,4230,4230,4230,4230,0
20240603,153100,216021440,4230,4230,4230,4230,0
20240603,153000,216021440,4230,4230,4230,4230,720
20240603,152900,212975840,4255,4255,4255,4255,0
20240603,152800,212975840,4255,4255,4255,4255,0
20240603,152700,212975840,4255,4255,4255,4255,0
20240603,152600,212975840,4255,4255,4255,4255,0
20240603,152500,212975840,4255,4255,4255,4255,0
20240603,152400,212975840,4255,4255,4255,4255,0
20240603,152300,212975840,4255,4255,4255,4255,0
20240603,152200,212975840,4255,4255,4255,4255,0
20240603,152100,212975840,4255,4255,4255,4255,0
20240603,152000,212975840,4255,4255,4255,4255,0
20240603,151900,212975840,4255,4255,4255,4255,1
20240603,151800,212971585,4220,4220,4220,4220,0
20240603,151700,212971585,4220,4220,4220,4220,80
20240603,151600,212633985,4220,4220,4220,4220,4058
20240603,151500,195509225,4220,4220,4220,4220,0
20240603,151400,195509225,4220,4220,4220,4220,0
20240603,151300,195509225,4220,4220,4220,4220,0
20240603,151200,195509225,4220,4220,4220,4220,0
20240603,151100,195509225,4220,4225,4225,4220,1041
20240603,151000,191116000,4225,4225,4225,4225,0
20240603,150900,191116000,4225,4225,4225,4225,0
20240603,150800,191116000,4225,4225,4225,4225,0
20240603,150700,191116000,4225,4225,4225,4225,0
20240603,150600,191116000,4225,4225,4225,4225,1396
20240603,150500,185217900,4225,4235,4235,4225,172
20240603,150400,184489510,4245,4245,4245,4245,0
20240603,150300,184489510,4245,4245,4245,4245,0
20240603,150200,184489510,4245,4245,4245,4245,0
20240603,150100,184489510,4245,4245,4245,4245,0
20240603,150000,184489510,4245,4245,4245,4245,0
20240603,145900,184489510,4245,4250,4250,4240,6001
20240603,145800,159009450,4255,4255,4255,4255,0
20240603,145700,159009450,4255,4255,4255,4255,100
20240603,145600,158583950,4255,4255,4255,4255,50
20240603,145500,158371200,4255,4255,4255,4255,0
20240603,145400,158371200,4255,4255,4255,4255,1
20240603,145300,158366945,4255,4255,4255,4255,30
20240603,145200,158239295,4260,4260,4260,4260,0
20240603,145100,158239295,4260,4260,4260,4260,0
20240603,145000,158239295,4260,4260,4260,4260,0
20240603,144900,158239295,4260,4260,4260,4260,0
20240603,144800,158239295,4260,4260,4260,4260,0
20240603,144700,158239295,4260,4260,4260,4260,0
20240603,144600,158239295,4260,4260,4260,4260,0
20240603,144500,158239295,4260,4260,4260,4260,0
20240603,144400,158239295,4260,4260,4260,4260,0
20240603,144300,158239295,4260,4260,4260,4260,0
20240603,144200,158239295,4260,4260,4260,4260,228
20240603,144100,157268015,4265,4265,4265,4265,0
20240603,144000,157268015,4265,4265,4265,4265,0
20240603,143900,157268015,4265,4265,4265,4265,0
20240603,143800,157268015,4265,4265,4265,4265,0
20240603,143700,157268015,4265,4265,4265,4265,0
20240603,143600,157268015,4265,4265,4265,4265,0
20240603,143500,157268015,4265,4265,4265,4265,0
20240603,143400,157268015,4265,4265,4265,4265,0
20240603,143300,157268015,4265,4265,4265,4265,0
20240603,143200,157268015,4265,4265,4265,4265,0
20240603,143100,157268015,4265,4265,4265,4265,0
20240603,143000,157268015,4265,4265,4265,4265,0
20240603,142900,157268015,4265,4265,4265,4265,0
20240603,142800,157268015,4265,4265,4265,4265,0
20240603,142700,157268015,4265,4265,4265,4265,0
20240603,142600,157268015,4265,4265,4265,4265,0
20240603,142500,157268015,4265,4265,4265,4265,0
20240603,142400,157268015,4265,4265,4265,4265,0
20240603,142300,157268015,4265,4265,4265,4265,0
20240603,142200,157268015,4265,4265,4265,4265,0
20240603,142100,157268015,4265,4265,4265,4265,0
20240603,142000,157268015,4265,4265,4265,4265,0
20240603,141900,157268015,4265,4260,4265,4260,201
20240603,141800,156411750,4245,4245,4245,4245,978
20240603,141700,152260140,4255,4255,4255,4255,0
20240603,141600,152260140,4255,4255,4255,4255,190
20240603,141500,151451690,4245,4245,4245,4245,0
20240603,141400,151451690,4245,4245,4245,4245,5
20240603,141300,151430465,4255,4255,4255,4255,0
20240603,141200,151430465,4255,4255,4255,4255,0
20240603,141100,151430465,4255,4255,4255,4255,0
20240603,141000,151430465,4255,4255,4255,4255,0
20240603,140900,151430465,4255,4255,4255,4255,0
20240603,140800,151430465,4255,4255,4255,4255,0
20240603,140700,151430465,4255,4255,4255,4255,0
20240603,140600,151430465,4255,4255,4255,4255,0
20240603,140500,151430465,4255,4255,4255,4255,2
20240603,140400,151421955,4255,4255,4255,4255,0
20240603,140300,151421955,4255,4255,4255,4255,1
20240603,140200,151417700,4250,4250,4250,4250,0
20240603,140100,151417700,4250,4250,4250,4250,0
20240603,140000,151417700,4250,4250,4250,4250,71
20240603,135900,151115950,4255,4255,4255,4255,0
20240603,135800,151115950,4255,4255,4255,4255,0
20240603,135700,151115950,4255,4255,4255,4255,0
20240603,135600,151115950,4255,4255,4255,4255,0
20240603,135500,151115950,4255,4255,4255,4255,0
20240603,135400,151115950,4255,4255,4255,4255,11
20240603,135300,151069145,4255,4255,4255,4255,228
20240603,135200,150099005,4255,4255,4255,4255,2
20240603,135100,150090495,4265,4265,4265,4265,0
20240603,135000,150090495,4265,4265,4265,4265,0
20240603,134900,150090495,4265,4265,4265,4265,0
20240603,134800,150090495,4265,4265,4265,4265,0
20240603,134700,150090495,4265,4265,4265,4265,0
20240603,134600,150090495,4265,4265,4265,4265,0
20240603,134500,150090495,4265,4265,4265,4265,0
20240603,134400,150090495,4265,4265,4265,4265,0
20240603,134300,150090495,4265,4265,4265,4265,0
20240603,134200,150090495,4265,4265,4265,4265,0
20240603,134100,150090495,4265,4265,4265,4265,0
20240603,134000,150090495,4265,4265,4265,4265,0
20240603,133900,150090495,4265,4265,4265,4265,40
20240603,133800,149919895,4260,4260,4260,4260,0
20240603,133700,149919895,4260,4260,4260,4260,0
20240603,133600,149919895,4260,4260,4260,4260,0
20240603,133500,149919895,4260,4260,4260,4260,672
20240603,133400,147057175,4260,4260,4260,4260,10
20240603,133300,147014575,4260,4260,4260,4260,40
20240603,133200,146844175,4250,4250,4250,4250,0
20240603,133100,146844175,4250,4250,4250,4250,0
20240603,133000,146844175,4250,4250,4250,4250,0
20240603,132900,146844175,4250,4250,4250,4250,0
20240603,132800,146844175,4250,4250,4250,4250,0
20240603,132700,146844175,4250,4250,4250,4250,0
20240603,132600,146844175,4250,4250,4250,4250,0
20240603,132500,146844175,4250,4250,4250,4250,264
20240603,132400,145722175,4250,4250,4250,4250,0
20240603,132300,145722175,4250,4250,4250,4250,0
20240603,132200,145722175,4250,4250,4250,4250,0
20240603,132100,145722175,4250,4250,4250,4250,0
20240603,132000,145722175,4250,4250,4250,4250,0
20240603,131900,145722175,4250,4250,4250,4250,0
20240603,131800,145722175,4250,4250,4250,4250,0
20240603,131700,145722175,4250,4250,4250,4250,0
20240603,131600,145722175,4250,4250,4250,4250,0
20240603,131500,145722175,4250,4250,4250,4250,0
20240603,131400,145722175,4250,4250,4250,4250,0
20240603,131300,145722175,4250,4250,4250,4250,0
20240603,131200,145722175,4250,4250,4250,4250,0
20240603,131100,145722175,4250,4250,4250,4250,80
20240603,131000,145382175,4250,4250,4250,4250,0
20240603,130900,145382175,4250,4250,4250,4250,0
20240603,130800,145382175,4250,4250,4250,4250,0
20240603,130700,145382175,4250,4250,4250,4250,0
20240603,130600,145382175,4250,4250,4250,4250,0
20240603,130500,145382175,4250,4250,4250,4250,0
20240603,130400,145382175,4250,4250,4250,4250,400
20240603,130300,143682175,4250,4250,4250,4250,0
20240603,130200,143682175,4250,4250,4250,4250,162
20240603,130100,142993675,4250,4250,4250,4250,67
20240603,130000,142708925,4270,4270,4270,4270,1
20240603,125900,142704655,4245,4245,4245,4245,0
20240603,125800,142704655,4245,4245,4245,4245,0
20240603,125700,142704655,4245,4245,4245,4245,0
20240603,125600,142704655,4245,4245,4245,4245,5
20240603,125500,142683430,4275,4275,4275,4275,0
20240603,125400,142683430,4275,4275,4275,4275,0
20240603,125300,142683430,4275,4275,4275,4275,67
20240603,125200,142397005,4275,4260,4275,4260,1162
20240603,125100,137444155,4245,4245,4245,4245,0
20240603,125000,137444155,4245,4245,4245,4245,0
20240603,124900,137444155,4245,4245,4245,4245,5
20240603,124800,137422930,4245,4245,4245,4245,0
20240603,124700,137422930,4245,4245,4245,4245,0
20240603,124600,137422930,4245,4245,4245,4245,0
20240603,124500,137422930,4245,4245,4245,4245,0
20240603,124400,137422930,4245,4245,4245,4245,0
20240603,124300,137422930,4245,4245,4245,4245,0
20240603,124200,137422930,4245,4245,4245,4245,0
20240603,124100,137422930,4245,4245,4245,4245,0
20240603,124000,137422930,4245,4245,4245,4245,0
20240603,123900,137422930,4245,4245,4245,4245,0
20240603,123800,137422930,4245,4245,4245,4245,0
20240603,123700,137422930,4245,4245,4245,4245,0
20240603,123600,137422930,4245,4245,4245,4245,0
20240603,123500,137422930,4245,4245,4245,4245,0
20240603,123400,137422930,4245,4245,4245,4245,0
20240603,123300,137422930,4245,4245,4245,4245,0
20240603,123200,137422930,4245,4245,4245,4245,0
20240603,123100,137422930,4245,4250,4250,4245,5
20240603,123000,137401700,4255,4255,4255,4255,0
20240603,122900,137401700,4255,4255,4255,4255,100
20240603,122800,136976200,4260,4260,4260,4260,0
20240603,122700,136976200,4260,4260,4260,4260,0
20240603,122600,136976200,4260,4260,4260,4260,0
20240603,122500,136976200,4260,4260,4260,4260,0
20240603,122400,136976200,4260,4260,4260,4260,0
20240603,122300,136976200,4260,4260,4260,4260,0
20240603,122200,136976200,4260,4260,4260,4260,0
20240603,122100,136976200,4260,4260,4260,4260,0
20240603,122000,136976200,4260,4260,4260,4260,0
20240603,121900,136976200,4260,4260,4260,4260,0
20240603,121800,136976200,4260,4260,4260,4260,0
20240603,121700,136976200,4260,4260,4260,4260,0
20240603,121600,136976200,4260,4260,4260,4260,0
20240603,121500,136976200,4260,4260,4260,4260,0
20240603,121400,136976200,4260,4260,4260,4260,0
20240603,121300,136976200,4260,4260,4260,4260,0
20240603,121200,136976200,4260,4260,4260,4260,0
20240603,121100,136976200,4260,4260,4260,4260,1
20240603,121000,136971940,4260,4260,4260,4260,735
20240603,120900,133840840,4260,4260,4260,4260,0
20240603,120800,133840840,4260,4260,4260,4260,0
20240603,120700,133840840,4260,4260,4260,4260,0
20240603,120600,133840840,4260,4260,4260,4260,0
20240603,120500,133840840,4260,4260,4260,4260,0
20240603,120400,133840840,4260,4260,4260,4260,1
20240603,120300,133836580,4245,4245,4245,4245,0
20240603,120200,133836580,4245,4245,4245,4245,0
20240603,120100,133836580,4245,4245,4245,4245,0
20240603,120000,133836580,4245,4245,4245,4245,0
20240603,115900,133836580,4245,4245,4245,4245,0
20240603,115800,133836580,4245,4245,4245,4245,0
20240603,115700,133836580,4245,4245,4245,4245,0
20240603,115600,133836580,4245,4245,4245,4245,0
20240603,115500,133836580,4245,4245,4245,4245,675
20240603,115400,130971205,4245,4245,4245,4245,0
20240603,115300,130971205,4245,4245,4245,4245,0
20240603,115200,130971205,4245,4245,4245,4245,0
20240603,115100,130971205,4245,4245,4245,4245,0
20240603,115000,130971205,4245,4245,4245,4245,0
20240603,114900,130971205,4245,4245,4245,4245,50
20240603,114800,130758955,4245,4245,4245,4245,0
20240603,114700,130758955,4245,4245,4245,4245,0
20240603,114600,130758955,4245,4245,4245,4245,0
20240603,114500,130758955,4245,4245,4245,4245,0
20240603,114400,130758955,4245,4245,4245,4245,0
20240603,114300,130758955,4245,4245,4245,4245,0
20240603,114200,130758955,4245,4245,4245,4245,0
20240603,114100,130758955,4245,4245,4245,4245,0
20240603,114000,130758955,4245,4245,4245,4245,0
20240603,113900,130758955,4245,4245,4245,4245,1
20240603,113800,130754710,4240,4240,4240,4240,0
20240603,113700,130754710,4240,4240,4240,4240,0
20240603,113600,130754710,4240,4240,4240,4240,0
20240603,113500,130754710,4240,4240,4240,4240,0
20240603,113400,130754710,4240,4240,4240,4240,0
20240603,113300,130754710,4240,4240,4240,4240,0
20240603,113200,130754710,4240,4240,4240,4240,0
20240603,113100,130754710,4240,4240,4240,4240,0
20240603,113000,130754710,4240,4240,4240,4240,0
20240603,112900,130754710,4240,4240,4240,4240,0
20240603,112800,130754710,4240,4240,4240,4240,0
20240603,112700,130754710,4240,4240,4240,4240,0
20240603,112600,130754710,4240,4240,4240,4240,0
20240603,112500,130754710,4240,4240,4240,4240,0
20240603,112400,130754710,4240,4240,4240,4240,0
20240603,112300,130754710,4240,4240,4240,4240,6
20240603,112200,130729270,4245,4245,4245,4245,0
20240603,112100,130729270,4245,4245,4245,4245,0
20240603,112000,130729270,4245,4245,4245,4245,0
20240603,111900,130729270,4245,4245,4245,4245,0
20240603,111800,130729270,4245,4245,4245,4245,5
20240603,111700,130708045,4245,4245,4245,4245,0
20240603,111600,130708045,4245,4245,4245,4245,191
20240603,111500,129897250,4240,4240,4240,4240,0
20240603,111400,129897250,4240,4240,4240,4240,0
20240603,111300,129897250,4240,4240,4240,4240,0
20240603,111200,129897250,4240,4240,4240,4240,0
20240603,111100,129897250,4240,4240,4240,4240,0
20240603,111000,129897250,4240,4240,4240,4240,0
20240603,110900,129897250,4240,4240,4240,4240,0
20240603,110800,129897250,4240,4240,4240,4240,0
20240603,110700,129897250,4240,4240,4240,4240,24
20240603,110600,129795490,4270,4270,4270,4270,0
20240603,110500,129795490,4270,4270,4270,4270,0
20240603,110400,129795490,4270,4270,4270,4270,200
20240603,110300,128941490,4270,4270,4270,4270,700
20240603,110200,125952490,4270,4270,4270,4270,0
20240603,110100,125952490,4270,4270,4270,4270,0
20240603,110000,125952490,4270,4270,4270,4270,0
20240603,105900,125952490,4270,4255,4270,4255,163
20240603,105800,125258910,4255,4240,4255,4240,6000
20240603,105700,99729770,4240,4240,4240,4240,0
20240603,105600,99729770,4240,4240,4240,4240,0
20240603,105500,99729770,4240,4240,4240,4240,150
20240603,105400,99093770,4250,4250,4250,4250,0
20240603,105300,99093770,4250,4250,4250,4250,0
20240603,105200,99093770,4250,4250,4250,4250,0
20240603,105100,99093770,4250,4250,4250,4250,0
20240603,105000,99093770,4250,4250,4250,4250,2308
20240603,104900,89284770,4250,4250,4250,4250,0
20240603,104800,89284770,4250,4250,4250,4250,1200
20240603,104700,84184770,4250,4250,4250,4250,214
20240603,104600,83275270,4250,4250,4250,4250,0
20240603,104500,83275270,4250,4255,4255,4250,18
20240603,104400,83198750,4265,4265,4265,4265,0
20240603,104300,83198750,4265,4265,4265,4265,0
20240603,104200,83198750,4265,4265,4265,4265,0
20240603,104100,83198750,4265,4255,4265,4255,239
20240603,104000,82181795,4255,4255,4255,4255,0
20240603,103900,82181795,4255,4255,4255,4255,3
20240603,103800,82169030,4255,4255,4255,4255,0
20240603,103700,82169030,4255,4255,4255,4255,0
20240603,103600,82169030,4255,4255,4255,4255,273
20240603,103500,81007415,4255,4255,4255,4255,0
20240603,103400,81007415,4255,4255,4255,4255,0
20240603,103300,81007415,4255,4255,4255,4255,0
20240603,103200,81007415,4255,4255,4255,4255,0
20240603,103100,81007415,4255,4255,4255,4255,2
20240603,103000,80998905,4250,4250,4250,4250,0
20240603,102900,80998905,4250,4250,4250,4250,0
20240603,102800,80998905,4250,4250,4250,4250,0
20240603,102700,80998905,4250,4250,4250,4250,0
20240603,102600,80998905,4250,4250,4250,4250,0
20240603,102500,80998905,4250,4250,4250,4250,0
20240603,102400,80998905,4250,4250,4250,4250,0
20240603,102300,80998905,4250,4255,4255,4250,400
20240603,102200,79298150,4255,4255,4255,4255,60
20240603,102100,79042850,4255,4255,4255,4255,2
20240603,102000,79034340,4270,4270,4270,4270,0
20240603,101900,79034340,4270,4265,4270,4265,11
20240603,101800,78987375,4260,4265,4265,4260,11
20240603,101700,78940510,4255,4255,4255,4255,50
20240603,101600,78727760,4255,4255,4255,4255,0
20240603,101500,78727760,4255,4255,4255,4255,1
20240603,101400,78723505,4255,4255,4255,4255,1
20240603,101300,78719250,4250,4250,4250,4250,0
20240603,101200,78719250,4250,4250,4250,4250,0
20240603,101100,78719250,4250,4250,4250,4250,0
20240603,101000,78719250,4250,4250,4250,4250,0
20240603,100900,78719250,4250,4250,4250,4250,0
20240603,100800,78719250,4250,4250,4250,4250,0
20240603,100700,78719250,4250,4250,4250,4250,0
20240603,100600,78719250,4250,4250,4250,4250,920
20240603,100500,74809250,4250,4250,4250,4250,600
20240603,100400,72259250,4245,4245,4245,4245,0
20240603,100300,72259250,4245,4245,4245,4245,0
20240603,100200,72259250,4245,4245,4245,4245,12
20240603,100100,72208310,4245,4245,4245,4245,0
20240603,100000,72208310,4245,4245,4245,4245,151
20240603,095900,71567315,4245,4245,4245,4245,105
20240603,095800,71121590,4275,4275,4275,4275,0
20240603,095700,71121590,4275,4275,4275,4275,0
20240603,095600,71121590,4275,4275,4275,4275,0
20240603,095500,71121590,4275,4275,4275,4275,0
20240603,095400,71121590,4275,4275,4275,4275,0
20240603,095300,71121590,4275,4275,4275,4275,0
20240603,095200,71121590,4275,4275,4275,4275,0
20240603,095100,71121590,4275,4275,4275,4275,0
20240603,095000,71121590,4275,4275,4275,4275,0
20240603,094900,71121590,4275,4275,4275,4275,0
20240603,094800,71121590,4275,4255,4275,4255,62
20240603,094700,70856700,4250,4250,4250,4250,0
20240603,094600,70856700,4250,4250,4250,4250,3311
20240603,094500,56784950,4250,4250,4250,4250,23
20240603,094400,56687200,4250,4250,4250,4250,0
20240603,094300,56687200,4250,4250,4250,4250,0
20240603,094200,56687200,4250,4250,4250,4250,9
20240603,094100,56648950,4250,4250,4250,4250,0
20240603,094000,56648950,4250,4250,4250,4250,0
20240603,093900,56648950,4250,4250,4250,4250,127
20240603,093800,56109200,4275,4275,4275,4275,0
20240603,093700,56109200,4275,4275,4275,4275,0
20240603,093600,56109200,4275,4275,4275,4275,0
20240603,093500,56109200,4275,4275,4275,4275,0
20240603,093400,56109200,4275,4260,4275,4260,2
20240603,093300,56100665,4255,4245,4255,4245,791
20240603,093200,52736320,4235,4235,4235,4235,0
20240603,093100,52736320,4235,4235,4235,4235,19
20240603,093000,52655855,4230,4230,4230,4230,0
20240603,092900,52655855,4230,4230,4230,4230,15
20240603,092800,52592405,4230,4230,4230,4230,366
20240603,092700,51044225,4230,4230,4230,4230,0
20240603,092600,51044225,4230,4230,4230,4230,0
20240603,092500,51044225,4230,4230,4230,4230,0
20240603,092400,51044225,4230,4230,4230,4230,237
20240603,092300,50041715,4245,4245,4245,4245,0
20240603,092200,50041715,4245,4245,4245,4245,0
20240603,092100,50041715,4245,4240,4245,4240,60
20240603,092000,49787060,4230,4200,4230,4200,147
20240603,091900,49169630,4215,4215,4215,4185,2464
20240603,091800,38819600,4210,4215,4215,4210,122
20240603,091700,38305500,4205,4225,4225,4205,3418
20240603,091600,23931315,4255,4240,4255,4240,67
20240603,091500,23646550,4215,4215,4215,4215,63
20240603,091400,23381005,4215,4200,4215,4200,307
20240603,091300,22090830,4200,4205,4205,4200,174
20240603,091200,21359765,4200,4200,4200,4200,0
20240603,091100,21359765,4200,4200,4200,4200,0
20240603,091000,21359765,4200,4210,4210,4200,1124
20240603,090900,16638940,4215,4215,4215,4215,50
20240603,090800,16428190,4215,4215,4215,4215,3
20240603,090700,16415545,4250,4250,4250,4250,2
20240603,090600,16407045,4230,4230,4230,4230,22
20240603,090500,16313985,4205,4205,4205,4205,0
20240603,090400,16313985,4205,4210,4210,4205,2936
20240603,090300,3968100,4205,4205,4205,4205,50
20240603,090200,3757850,4205,4215,4215,4205,206
20240603,090100,2891090,4210,4215,4215,4210,238
20240603,090000,1888860,4215,4215,4245,4215,448