KissMeData/033320/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,191700,296800140,4195,4195,4195,4195,2031
20240603,191600,296800140,4195,4195,4195,4195,0
20240603,191500,296800140,4195,4195,4195,4195,0
20240603,191400,296800140,4195,4195,4195,4195,0
20240603,191300,296800140,4195,4195,4195,4195,0
20240603,191200,296800140,4195,4195,4195,4195,0
20240603,191100,296800140,4195,4195,4195,4195,0
20240603,191000,296800140,4195,4195,4195,4195,0
20240603,190900,296800140,4195,4195,4195,4195,0
20240603,190800,296800140,4195,4195,4195,4195,0
20240603,190700,296800140,4195,4195,4195,4195,0
20240603,190600,296800140,4195,4195,4195,4195,0
20240603,190500,296800140,4195,4195,4195,4195,0
20240603,190400,296800140,4195,4195,4195,4195,0
20240603,190300,296800140,4195,4195,4195,4195,0
20240603,190200,296800140,4195,4195,4195,4195,0
20240603,190100,296800140,4195,4195,4195,4195,0
20240603,190000,296800140,4195,4195,4195,4195,0
20240603,185900,296800140,4195,4195,4195,4195,0
20240603,185800,296800140,4195,4195,4195,4195,0
20240603,185700,296800140,4195,4195,4195,4195,0
20240603,185600,296800140,4195,4195,4195,4195,0
20240603,185500,296800140,4195,4195,4195,4195,0
20240603,185400,296800140,4195,4195,4195,4195,0
20240603,185300,296800140,4195,4195,4195,4195,0
20240603,185200,296800140,4195,4195,4195,4195,0
20240603,185100,296800140,4195,4195,4195,4195,0
20240603,185000,296800140,4195,4195,4195,4195,0
20240603,184900,296800140,4195,4195,4195,4195,0
20240603,184800,296800140,4195,4195,4195,4195,0
20240603,184700,296800140,4195,4195,4195,4195,2031
20240603,184600,296800140,4195,4195,4195,4195,0
20240603,184500,296800140,4195,4195,4195,4195,0
20240603,184400,296800140,4195,4195,4195,4195,0
20240603,184300,296800140,4195,4195,4195,4195,0
20240603,184200,296800140,4195,4195,4195,4195,0
20240603,184100,296800140,4195,4195,4195,4195,0
20240603,184000,296800140,4195,4195,4195,4195,0
20240603,183900,296800140,4195,4195,4195,4195,0
20240603,183800,296800140,4195,4195,4195,4195,0
20240603,183700,296800140,4195,4195,4195,4195,0
20240603,183600,296800140,4195,4195,4195,4195,0
20240603,183500,296800140,4195,4195,4195,4195,0
20240603,183400,296800140,4195,4195,4195,4195,0
20240603,183300,296800140,4195,4195,4195,4195,0
20240603,183200,296800140,4195,4195,4195,4195,0
20240603,183100,296800140,4195,4195,4195,4195,0
20240603,183000,296800140,4195,4195,4195,4195,0
20240603,182900,296800140,4195,4195,4195,4195,0
20240603,182800,296800140,4195,4195,4195,4195,0
20240603,182700,296800140,4195,4195,4195,4195,0
20240603,182600,296800140,4195,4195,4195,4195,0
20240603,182500,296800140,4195,4195,4195,4195,0
20240603,182400,296800140,4195,4195,4195,4195,0
20240603,182300,296800140,4195,4195,4195,4195,0
20240603,182200,296800140,4195,4195,4195,4195,0
20240603,182100,296800140,4195,4195,4195,4195,0
20240603,182000,296800140,4195,4195,4195,4195,0
20240603,181900,296800140,4195,4195,4195,4195,0
20240603,181800,296800140,4195,4195,4195,4195,0
20240603,181700,296800140,4195,4195,4195,4195,2031
20240603,181600,296800140,4195,4195,4195,4195,0
20240603,181500,296800140,4195,4195,4195,4195,0
20240603,181400,296800140,4195,4195,4195,4195,0
20240603,181300,296800140,4195,4195,4195,4195,0
20240603,181200,296800140,4195,4195,4195,4195,0
20240603,181100,296800140,4195,4195,4195,4195,0
20240603,181000,296800140,4195,4195,4195,4195,0
20240603,180900,296800140,4195,4195,4195,4195,0
20240603,180800,296800140,4195,4195,4195,4195,0
20240603,180700,296800140,4195,4195,4195,4195,0
20240603,180600,296800140,4195,4195,4195,4195,0
20240603,180500,296800140,4195,4195,4195,4195,0
20240603,180400,296800140,4195,4195,4195,4195,0
20240603,180300,296800140,4195,4195,4195,4195,0
20240603,180200,296800140,4195,4195,4195,4195,0
20240603,180100,296800140,4195,4195,4195,4195,0
20240603,180000,296800140,4195,4195,4195,4195,0
20240603,175900,296800140,4195,4195,4195,4195,0
20240603,175800,296800140,4195,4195,4195,4195,0
20240603,175700,296800140,4195,4195,4195,4195,0
20240603,175600,296800140,4195,4195,4195,4195,0
20240603,175500,296800140,4195,4195,4195,4195,0
20240603,175400,296800140,4195,4195,4195,4195,0
20240603,175300,296800140,4195,4195,4195,4195,0
20240603,175200,296800140,4195,4195,4195,4195,0
20240603,175100,296800140,4195,4195,4195,4195,0
20240603,175000,296800140,4195,4195,4195,4195,0
20240603,174900,296800140,4195,4195,4195,4195,0
20240603,174800,296800140,4195,4195,4195,4195,0
20240603,174700,296800140,4195,4195,4195,4195,2031
20240603,174600,296800140,4195,4195,4195,4195,0
20240603,174500,296800140,4195,4195,4195,4195,0
20240603,174400,296800140,4195,4195,4195,4195,0
20240603,174300,296800140,4195,4195,4195,4195,0
20240603,174200,296800140,4195,4195,4195,4195,0
20240603,174100,296800140,4195,4195,4195,4195,0
20240603,174000,296800140,4195,4195,4195,4195,0
20240603,173900,296800140,4195,4195,4195,4195,0
20240603,173800,296800140,4195,4195,4195,4195,0
20240603,173700,296800140,4195,4195,4195,4195,0
20240603,173600,296800140,4195,4195,4195,4195,0
20240603,173500,296800140,4195,4195,4195,4195,0
20240603,173400,296800140,4195,4195,4195,4195,0
20240603,173300,296800140,4195,4195,4195,4195,0
20240603,173200,296800140,4195,4195,4195,4195,0
20240603,173100,296800140,4195,4195,4195,4195,0
20240603,173000,296800140,4195,4195,4195,4195,0
20240603,172900,296800140,4195,4195,4195,4195,0
20240603,172800,296800140,4195,4195,4195,4195,0
20240603,172700,296800140,4195,4195,4195,4195,0
20240603,172600,296800140,4195,4195,4195,4195,0
20240603,172500,296800140,4195,4195,4195,4195,0
20240603,172400,296800140,4195,4195,4195,4195,0
20240603,172300,296800140,4195,4195,4195,4195,0
20240603,172200,296800140,4195,4195,4195,4195,0
20240603,172100,296800140,4195,4195,4195,4195,0
20240603,172000,296800140,4195,4195,4195,4195,0
20240603,171900,296800140,4195,4195,4195,4195,0
20240603,171800,296800140,4195,4195,4195,4195,0
20240603,171700,296800140,4195,4195,4195,4195,2031
20240603,171600,296800140,4195,4195,4195,4195,0
20240603,171500,296800140,4195,4195,4195,4195,0
20240603,171400,296800140,4195,4195,4195,4195,0
20240603,171300,296800140,4195,4195,4195,4195,0
20240603,171200,296800140,4195,4195,4195,4195,0
20240603,171100,296800140,4195,4195,4195,4195,0
20240603,171000,296800140,4195,4195,4195,4195,0
20240603,170900,296800140,4195,4195,4195,4195,0
20240603,170800,296800140,4195,4195,4195,4195,0
20240603,170700,296800140,4195,4195,4195,4195,0
20240603,170600,296800140,4195,4195,4195,4195,0
20240603,170500,296800140,4195,4195,4195,4195,0
20240603,170400,296800140,4195,4195,4195,4195,0
20240603,170300,296800140,4195,4195,4195,4195,0
20240603,170200,296800140,4195,4195,4195,4195,0
20240603,170100,296800140,4195,4195,4195,4195,0
20240603,170000,296800140,4195,4195,4195,4195,0
20240603,165900,296800140,4195,4195,4195,4195,0
20240603,165800,296800140,4195,4195,4195,4195,0
20240603,165700,296800140,4195,4195,4195,4195,0
20240603,165600,296800140,4195,4195,4195,4195,0
20240603,165500,296800140,4195,4195,4195,4195,0
20240603,165400,296800140,4195,4195,4195,4195,0
20240603,165300,296800140,4195,4195,4195,4195,0
20240603,165200,296800140,4195,4195,4195,4195,0
20240603,165100,296800140,4195,4195,4195,4195,0
20240603,165000,296800140,4195,4195,4195,4195,0
20240603,164900,296800140,4195,4195,4195,4195,0
20240603,164800,296800140,4195,4195,4195,4195,0
20240603,164700,296800140,4195,4195,4195,4195,2031
20240603,164600,296800140,4195,4195,4195,4195,0
20240603,164500,296800140,4195,4195,4195,4195,0
20240603,164400,296800140,4195,4195,4195,4195,0
20240603,164300,296800140,4195,4195,4195,4195,0
20240603,164200,296800140,4195,4195,4195,4195,0
20240603,164100,296800140,4195,4195,4195,4195,0
20240603,164000,296800140,4195,4195,4195,4195,0
20240603,163900,296800140,4195,4195,4195,4195,0
20240603,163800,296800140,4195,4195,4195,4195,0
20240603,163700,296800140,4195,4195,4195,4195,0
20240603,163600,296800140,4195,4195,4195,4195,0
20240603,163500,296800140,4195,4195,4195,4195,0
20240603,163400,296800140,4195,4195,4195,4195,0
20240603,163300,296800140,4195,4195,4195,4195,0
20240603,163200,296800140,4195,4195,4195,4195,0
20240603,163100,296800140,4195,4195,4195,4195,0
20240603,163000,296800140,4195,4195,4195,4195,0
20240603,162900,296800140,4195,4195,4195,4195,0
20240603,162800,296800140,4195,4195,4195,4195,0
20240603,162700,296800140,4195,4195,4195,4195,0
20240603,162600,296800140,4195,4195,4195,4195,0
20240603,162500,296800140,4195,4195,4195,4195,0
20240603,162400,296800140,4195,4195,4195,4195,0
20240603,162300,296800140,4195,4195,4195,4195,0
20240603,162200,296800140,4195,4195,4195,4195,0
20240603,162100,296800140,4195,4195,4195,4195,0
20240603,162000,296800140,4195,4195,4195,4195,0
20240603,161900,296800140,4195,4195,4195,4195,0
20240603,161800,296800140,4195,4195,4195,4195,0
20240603,161700,296800140,4195,4195,4195,4195,2031
20240603,161600,296800140,4195,4195,4195,4195,0
20240603,161500,296800140,4195,4195,4195,4195,0
20240603,161400,296800140,4195,4195,4195,4195,0
20240603,161300,296800140,4195,4195,4195,4195,0
20240603,161200,296800140,4195,4195,4195,4195,0
20240603,161100,296800140,4195,4195,4195,4195,0
20240603,161000,296800140,4195,4195,4195,4195,0
20240603,160900,296800140,4195,4195,4195,4195,0
20240603,160800,296800140,4195,4195,4195,4195,0
20240603,160700,296800140,4195,4195,4195,4195,0
20240603,160600,296800140,4195,4195,4195,4195,0
20240603,160500,296800140,4195,4195,4195,4195,0
20240603,160400,296800140,4195,4195,4195,4195,0
20240603,160300,296800140,4195,4195,4195,4195,0
20240603,160200,296800140,4195,4195,4195,4195,0
20240603,160100,296800140,4195,4195,4195,4195,0
20240603,160000,296800140,4195,4195,4195,4195,0
20240603,155900,296800140,4195,4195,4195,4195,0
20240603,155800,296800140,4195,4195,4195,4195,0
20240603,155700,296800140,4195,4195,4195,4195,0
20240603,155600,296800140,4195,4195,4195,4195,0
20240603,155500,296800140,4195,4195,4195,4195,0
20240603,155400,296800140,4195,4195,4195,4195,0
20240603,155300,296800140,4195,4195,4195,4195,0
20240603,155200,296800140,4195,4195,4195,4195,0
20240603,155100,296800140,4195,4195,4195,4195,0
20240603,155000,296800140,4195,4195,4195,4195,0
20240603,154900,296800140,4195,4195,4195,4195,0
20240603,154800,296800140,4195,4195,4195,4195,0
20240603,154700,296800140,4195,4195,4195,4195,2031
20240603,154600,296800140,4195,4195,4195,4195,0
20240603,154500,296800140,4195,4195,4195,4195,0
20240603,154400,296800140,4195,4195,4195,4195,0
20240603,154300,296800140,4195,4195,4195,4195,0
20240603,154200,296800140,4195,4195,4195,4195,0
20240603,154100,296800140,4195,4195,4195,4195,0
20240603,154000,296800140,4195,4195,4195,4195,0
20240603,153900,296800140,4195,4195,4195,4195,0
20240603,153800,296800140,4195,4195,4195,4195,0
20240603,153700,296800140,4195,4195,4195,4195,0
20240603,153600,296800140,4195,4195,4195,4195,0
20240603,153500,296800140,4195,4195,4195,4195,0
20240603,153400,296800140,4195,4195,4195,4195,0
20240603,153300,296800140,4195,4195,4195,4195,0
20240603,153200,296800140,4195,4195,4195,4195,0
20240603,153100,296800140,4195,4195,4195,4195,0
20240603,153000,296800140,4195,4195,4195,4195,2031
20240603,152900,288280095,4195,4195,4195,4195,0
20240603,152800,288280095,4195,4195,4195,4195,0
20240603,152700,288280095,4195,4195,4195,4195,0
20240603,152600,288280095,4195,4195,4195,4195,0
20240603,152500,288280095,4195,4195,4195,4195,0
20240603,152400,288280095,4195,4195,4195,4195,0
20240603,152300,288280095,4195,4195,4195,4195,0
20240603,152200,288280095,4195,4195,4195,4195,0
20240603,152100,288280095,4195,4195,4195,4195,0
20240603,152000,288280095,4195,4195,4195,4195,0
20240603,151900,288280095,4195,4195,4195,4195,86
20240603,151800,287919325,4190,4190,4190,4190,1106
20240603,151700,283285185,4170,4170,4170,4170,47
20240603,151600,283089195,4170,4170,4170,4170,55
20240603,151500,282859845,4170,4170,4170,4170,0
20240603,151400,282859845,4170,4170,4170,4170,0
20240603,151300,282859845,4170,4170,4170,4170,8
20240603,151200,282826485,4170,4180,4180,4170,745
20240603,151100,279716085,4180,4180,4180,4180,4
20240603,151000,279699365,4190,4190,4190,4190,338
20240603,150900,278283145,4180,4180,4180,4180,0
20240603,150800,278283145,4180,4180,4180,4180,0
20240603,150700,278283145,4180,4180,4180,4180,1254
20240603,150600,273041425,4190,4180,4190,4180,1173
20240603,150500,268128375,4180,4180,4180,4180,470
20240603,150400,266163775,4180,4180,4180,4180,0
20240603,150300,266163775,4180,4180,4180,4180,350
20240603,150200,264700775,4180,4180,4180,4180,50
20240603,150100,264491775,4180,4180,4180,4180,431
20240603,150000,262690195,4190,4190,4190,4190,0
20240603,145900,262690195,4190,4190,4190,4190,0
20240603,145800,262690195,4190,4190,4190,4190,10
20240603,145700,262648295,4180,4180,4180,4180,0
20240603,145600,262648295,4180,4180,4180,4180,0
20240603,145500,262648295,4180,4180,4180,4180,0
20240603,145400,262648295,4180,4180,4180,4180,0
20240603,145300,262648295,4180,4180,4180,4180,0
20240603,145200,262648295,4180,4180,4180,4180,131
20240603,145100,262100715,4180,4185,4185,4180,585
20240603,145000,259652510,4190,4190,4190,4190,672
20240603,144900,256836830,4190,4190,4190,4190,11
20240603,144800,256790740,4185,4185,4185,4185,2
20240603,144700,256782370,4195,4195,4195,4195,0
20240603,144600,256782370,4195,4195,4195,4195,0
20240603,144500,256782370,4195,4195,4195,4195,0
20240603,144400,256782370,4195,4195,4195,4195,0
20240603,144300,256782370,4195,4195,4195,4195,0
20240603,144200,256782370,4195,4195,4195,4195,0
20240603,144100,256782370,4195,4190,4195,4190,1245
20240603,144000,251560930,4190,4190,4190,4190,0
20240603,143900,251560930,4190,4190,4190,4190,0
20240603,143800,251560930,4190,4190,4190,4190,0
20240603,143700,251560930,4190,4190,4190,4190,0
20240603,143600,251560930,4190,4190,4190,4190,0
20240603,143500,251560930,4190,4190,4190,4190,3
20240603,143400,251548360,4190,4190,4190,4190,0
20240603,143300,251548360,4190,4190,4190,4190,0
20240603,143200,251548360,4190,4190,4190,4190,0
20240603,143100,251548360,4190,4190,4190,4190,0
20240603,143000,251548360,4190,4185,4190,4185,434
20240603,142900,249730250,4185,4185,4185,4185,815
20240603,142800,246319475,4195,4195,4195,4195,0
20240603,142700,246319475,4195,4195,4195,4195,0
20240603,142600,246319475,4195,4195,4195,4195,0
20240603,142500,246319475,4195,4190,4195,4190,940
20240603,142400,242378125,4180,4185,4185,4180,500
20240603,142300,240288050,4180,4180,4180,4180,1
20240603,142200,240283870,4180,4180,4180,4180,0
20240603,142100,240283870,4180,4180,4180,4180,100
20240603,142000,239865870,4180,4180,4180,4180,20
20240603,141900,239782270,4190,4190,4190,4190,0
20240603,141800,239782270,4190,4190,4190,4190,110
20240603,141700,239321370,4190,4190,4190,4190,0
20240603,141600,239321370,4190,4190,4190,4190,1
20240603,141500,239317180,4190,4190,4190,4190,0
20240603,141400,239317180,4190,4190,4190,4190,0
20240603,141300,239317180,4190,4190,4190,4190,0
20240603,141200,239317180,4190,4190,4190,4190,0
20240603,141100,239317180,4190,4190,4190,4190,0
20240603,141000,239317180,4190,4190,4190,4190,500
20240603,140900,237222180,4190,4190,4190,4190,0
20240603,140800,237222180,4190,4190,4190,4190,60
20240603,140700,236970780,4190,4190,4190,4190,400
20240603,140600,235294780,4180,4180,4180,4180,0
20240603,140500,235294780,4180,4180,4180,4180,0
20240603,140400,235294780,4180,4180,4180,4180,0
20240603,140300,235294780,4180,4180,4180,4180,1
20240603,140200,235290600,4180,4180,4180,4180,0
20240603,140100,235290600,4180,4180,4180,4180,0
20240603,140000,235290600,4180,4180,4180,4180,0
20240603,135900,235290600,4180,4180,4180,4180,0
20240603,135800,235290600,4180,4180,4180,4180,0
20240603,135700,235290600,4180,4180,4180,4180,0
20240603,135600,235290600,4180,4180,4180,4180,0
20240603,135500,235290600,4180,4180,4180,4180,0
20240603,135400,235290600,4180,4180,4180,4180,10
20240603,135300,235248800,4190,4190,4190,4190,0
20240603,135200,235248800,4190,4190,4190,4190,7
20240603,135100,235219470,4190,4190,4190,4190,27
20240603,135000,235106340,4195,4195,4195,4195,0
20240603,134900,235106340,4195,4195,4195,4195,0
20240603,134800,235106340,4195,4195,4195,4195,0
20240603,134700,235106340,4195,4180,4195,4180,5467
20240603,134600,212243875,4170,4170,4170,4170,0
20240603,134500,212243875,4170,4170,4170,4170,0
20240603,134400,212243875,4170,4170,4170,4170,0
20240603,134300,212243875,4170,4170,4170,4170,0
20240603,134200,212243875,4170,4170,4170,4170,0
20240603,134100,212243875,4170,4175,4175,4170,3
20240603,134000,212231360,4180,4180,4180,4180,0
20240603,133900,212231360,4180,4180,4180,4180,0
20240603,133800,212231360,4180,4180,4180,4180,0
20240603,133700,212231360,4180,4180,4180,4180,500
20240603,133600,210141360,4170,4170,4170,4170,0
20240603,133500,210141360,4170,4170,4170,4170,0
20240603,133400,210141360,4170,4170,4170,4170,0
20240603,133300,210141360,4170,4170,4170,4170,0
20240603,133200,210141360,4170,4170,4170,4170,0
20240603,133100,210141360,4170,4170,4170,4170,0
20240603,133000,210141360,4170,4170,4170,4170,0
20240603,132900,210141360,4170,4170,4170,4170,0
20240603,132800,210141360,4170,4170,4170,4170,0
20240603,132700,210141360,4170,4170,4170,4170,0
20240603,132600,210141360,4170,4170,4170,4170,73
20240603,132500,209836950,4170,4175,4175,4170,227
20240603,132400,208889865,4180,4180,4180,4180,175
20240603,132300,208158365,4180,4180,4180,4180,0
20240603,132200,208158365,4180,4180,4180,4180,125
20240603,132100,207635865,4180,4180,4180,4180,2
20240603,132000,207627505,4175,4175,4175,4175,0
20240603,131900,207627505,4175,4175,4175,4175,1
20240603,131800,207623330,4180,4180,4180,4180,0
20240603,131700,207623330,4180,4180,4180,4180,0
20240603,131600,207623330,4180,4180,4180,4180,0
20240603,131500,207623330,4180,4180,4180,4180,15
20240603,131400,207560630,4180,4180,4180,4180,0
20240603,131300,207560630,4180,4180,4180,4180,20
20240603,131200,207477030,4185,4185,4185,4185,9
20240603,131100,207439365,4180,4180,4180,4180,0
20240603,131000,207439365,4180,4180,4180,4180,24
20240603,130900,207339045,4180,4180,4180,4180,0
20240603,130800,207339045,4180,4170,4180,4170,4
20240603,130700,207322355,4175,4175,4175,4175,199
20240603,130600,206491530,4175,4175,4175,4175,0
20240603,130500,206491530,4175,4175,4175,4175,0
20240603,130400,206491530,4175,4175,4175,4175,0
20240603,130300,206491530,4175,4175,4175,4175,0
20240603,130200,206491530,4175,4175,4175,4175,0
20240603,130100,206491530,4175,4175,4175,4175,0
20240603,130000,206491530,4175,4175,4175,4175,0
20240603,125900,206491530,4175,4175,4175,4175,0
20240603,125800,206491530,4175,4175,4175,4175,0
20240603,125700,206491530,4175,4175,4175,4175,0
20240603,125600,206491530,4175,4175,4175,4175,0
20240603,125500,206491530,4175,4175,4175,4175,0
20240603,125400,206491530,4175,4175,4175,4175,0
20240603,125300,206491530,4175,4175,4175,4175,0
20240603,125200,206491530,4175,4175,4175,4175,1
20240603,125100,206487355,4170,4170,4170,4170,0
20240603,125000,206487355,4170,4170,4170,4170,0
20240603,124900,206487355,4170,4170,4170,4170,0
20240603,124800,206487355,4170,4170,4170,4170,1
20240603,124700,206483185,4180,4180,4180,4180,0
20240603,124600,206483185,4180,4170,4180,4170,207
20240603,124500,205617995,4170,4170,4170,4170,0
20240603,124400,205617995,4170,4170,4170,4170,0
20240603,124300,205617995,4170,4170,4170,4170,0
20240603,124200,205617995,4170,4170,4170,4170,71
20240603,124100,205321925,4160,4160,4160,4160,0
20240603,124000,205321925,4160,4160,4160,4160,0
20240603,123900,205321925,4160,4160,4160,4160,0
20240603,123800,205321925,4160,4160,4160,4160,0
20240603,123700,205321925,4160,4160,4160,4160,0
20240603,123600,205321925,4160,4160,4160,4160,0
20240603,123500,205321925,4160,4160,4160,4160,0
20240603,123400,205321925,4160,4160,4160,4160,0
20240603,123300,205321925,4160,4160,4160,4160,0
20240603,123200,205321925,4160,4160,4160,4160,0
20240603,123100,205321925,4160,4160,4160,4160,0
20240603,123000,205321925,4160,4160,4160,4160,0
20240603,122900,205321925,4160,4160,4160,4160,0
20240603,122800,205321925,4160,4160,4160,4160,0
20240603,122700,205321925,4160,4160,4160,4160,0
20240603,122600,205321925,4160,4160,4160,4160,0
20240603,122500,205321925,4160,4160,4160,4160,0
20240603,122400,205321925,4160,4160,4160,4160,0
20240603,122300,205321925,4160,4160,4160,4160,0
20240603,122200,205321925,4160,4160,4160,4160,0
20240603,122100,205321925,4160,4160,4160,4160,0
20240603,122000,205321925,4160,4160,4160,4160,0
20240603,121900,205321925,4160,4160,4160,4160,0
20240603,121800,205321925,4160,4160,4160,4160,550
20240603,121700,203033925,4160,4160,4160,4160,1
20240603,121600,203029765,4190,4175,4190,4175,299
20240603,121500,201778990,4175,4175,4175,4175,0
20240603,121400,201778990,4175,4175,4175,4175,0
20240603,121300,201778990,4175,4175,4175,4175,0
20240603,121200,201778990,4175,4175,4175,4175,0
20240603,121100,201778990,4175,4175,4175,4175,0
20240603,121000,201778990,4175,4175,4175,4175,0
20240603,120900,201778990,4175,4175,4175,4175,2
20240603,120800,201770640,4175,4175,4175,4175,0
20240603,120700,201770640,4175,4175,4175,4175,0
20240603,120600,201770640,4175,4175,4175,4175,0
20240603,120500,201770640,4175,4175,4175,4175,0
20240603,120400,201770640,4175,4175,4175,4175,0
20240603,120300,201770640,4175,4175,4175,4175,2
20240603,120200,201762290,4155,4155,4155,4155,130
20240603,120100,201222140,4155,4155,4155,4155,0
20240603,120000,201222140,4155,4155,4155,4155,0
20240603,115900,201222140,4155,4160,4160,4155,350
20240603,115800,199767390,4155,4155,4155,4155,0
20240603,115700,199767390,4155,4155,4155,4155,0
20240603,115600,199767390,4155,4155,4155,4155,0
20240603,115500,199767390,4155,4155,4155,4155,0
20240603,115400,199767390,4155,4155,4155,4155,0
20240603,115300,199767390,4155,4155,4155,4155,0
20240603,115200,199767390,4155,4155,4155,4155,0
20240603,115100,199767390,4155,4155,4155,4155,0
20240603,115000,199767390,4155,4155,4155,4155,0
20240603,114900,199767390,4155,4155,4155,4155,0
20240603,114800,199767390,4155,4155,4155,4155,0
20240603,114700,199767390,4155,4155,4155,4155,0
20240603,114600,199767390,4155,4160,4175,4155,771
20240603,114500,196552985,4160,4160,4160,4160,0
20240603,114400,196552985,4160,4160,4160,4160,0
20240603,114300,196552985,4160,4160,4160,4160,0
20240603,114200,196552985,4160,4160,4160,4160,5
20240603,114100,196532185,4160,4160,4160,4160,0
20240603,114000,196532185,4160,4160,4160,4160,0
20240603,113900,196532185,4160,4160,4160,4160,0
20240603,113800,196532185,4160,4160,4160,4160,0
20240603,113700,196532185,4160,4160,4160,4160,10
20240603,113600,196490585,4160,4160,4160,4160,0
20240603,113500,196490585,4160,4160,4160,4160,0
20240603,113400,196490585,4160,4160,4160,4160,1
20240603,113300,196486425,4160,4160,4160,4160,13
20240603,113200,196432345,4160,4160,4160,4160,2
20240603,113100,196424025,4180,4180,4180,4180,119
20240603,113000,195926605,4180,4180,4185,4180,131
20240603,112900,195378775,4175,4175,4175,4175,5
20240603,112800,195357900,4175,4175,4175,4175,0
20240603,112700,195357900,4175,4175,4175,4175,0
20240603,112600,195357900,4175,4175,4175,4175,344
20240603,112500,193921700,4175,4175,4175,4175,750
20240603,112400,190790450,4180,4180,4180,4180,0
20240603,112300,190790450,4180,4180,4180,4180,472
20240603,112200,188817490,4175,4165,4175,4165,847
20240603,112100,185284015,4155,4155,4155,4155,0
20240603,112000,185284015,4155,4155,4155,4155,0
20240603,111900,185284015,4155,4155,4155,4155,0
20240603,111800,185284015,4155,4155,4165,4155,740
20240603,111700,182204675,4150,4150,4150,4150,0
20240603,111600,182204675,4150,4150,4150,4150,0
20240603,111500,182204675,4150,4150,4150,4150,0
20240603,111400,182204675,4150,4150,4150,4150,160
20240603,111300,181540675,4120,4120,4120,4120,0
20240603,111200,181540675,4120,4130,4130,4120,1500
20240603,111100,175354245,4140,4140,4140,4140,0
20240603,111000,175354245,4140,4140,4140,4140,0
20240603,110900,175354245,4140,4140,4140,4140,0
20240603,110800,175354245,4140,4140,4140,4140,0
20240603,110700,175354245,4140,4140,4140,4140,0
20240603,110600,175354245,4140,4130,4140,4120,3174
20240603,110500,162263220,4130,4130,4130,4130,1
20240603,110400,162259090,4130,4130,4130,4130,30
20240603,110300,162135190,4130,4130,4130,4130,0
20240603,110200,162135190,4130,4130,4130,4130,13
20240603,110100,162081500,4155,4155,4155,4155,0
20240603,110000,162081500,4155,4155,4155,4155,0
20240603,105900,162081500,4155,4155,4155,4155,30
20240603,105800,161956850,4150,4150,4150,4150,1400
20240603,105700,156146850,4130,4130,4130,4130,391
20240603,105600,154532020,4130,4130,4130,4130,1
20240603,105500,154527890,4155,4155,4155,4155,0
20240603,105400,154527890,4155,4155,4155,4155,9
20240603,105300,154490495,4130,4140,4155,4130,5073
20240603,105200,133520690,4140,4140,4140,4140,18
20240603,105100,133446170,4140,4155,4155,4140,1074
20240603,105000,128996895,4145,4145,4145,4145,482
20240603,104900,126999005,4160,4160,4160,4160,310
20240603,104800,125709405,4145,4145,4145,4145,0
20240603,104700,125709405,4145,4145,4145,4145,0
20240603,104600,125709405,4145,4145,4145,4145,0
20240603,104500,125709405,4145,4145,4145,4145,20
20240603,104400,125626505,4150,4150,4150,4150,0
20240603,104300,125626505,4150,4150,4150,4150,0
20240603,104200,125626505,4150,4150,4150,4150,0
20240603,104100,125626505,4150,4150,4150,4150,0
20240603,104000,125626505,4150,4150,4150,4150,25
20240603,103900,125522755,4150,4150,4150,4150,350
20240603,103800,124070255,4160,4160,4160,4160,120
20240603,103700,123571055,4145,4145,4145,4145,0
20240603,103600,123571055,4145,4145,4145,4145,0
20240603,103500,123571055,4145,4145,4145,4145,0
20240603,103400,123571055,4145,4145,4145,4145,0
20240603,103300,123571055,4145,4145,4145,4145,0
20240603,103200,123571055,4145,4145,4145,4145,0
20240603,103100,123571055,4145,4145,4145,4145,0
20240603,103000,123571055,4145,4145,4145,4145,0
20240603,102900,123571055,4145,4145,4145,4145,37
20240603,102800,123417690,4140,4140,4140,4140,0
20240603,102700,123417690,4140,4150,4150,4140,600
20240603,102600,120930900,4150,4150,4150,4150,0
20240603,102500,120930900,4150,4150,4150,4150,70
20240603,102400,120640400,4175,4175,4175,4175,1
20240603,102300,120636225,4150,4150,4150,4150,0
20240603,102200,120636225,4150,4150,4150,4150,0
20240603,102100,120636225,4150,4150,4150,4150,9
20240603,102000,120598875,4150,4180,4180,4150,801
20240603,101900,117269080,4165,4175,4175,4165,176
20240603,101800,116534530,4165,4170,4170,4165,414
20240603,101700,114809925,4170,4165,4170,4165,140
20240603,101600,114226820,4165,4165,4165,4165,200
20240603,101500,113393820,4170,4170,4170,4170,106
20240603,101400,112951800,4170,4155,4170,4150,501
20240603,101300,110871455,4150,4150,4150,4150,0
20240603,101200,110871455,4150,4165,4165,4150,1167
20240603,101100,106026440,4170,4170,4170,4170,0
20240603,101000,106026440,4170,4170,4170,4170,0
20240603,100900,106026440,4170,4170,4170,4170,0
20240603,100800,106026440,4170,4170,4170,4170,0
20240603,100700,106026440,4170,4160,4170,4160,703
20240603,100600,103101930,4150,4150,4150,4150,0
20240603,100500,103101930,4150,4175,4175,4150,16
20240603,100400,103035455,4150,4150,4150,4150,0
20240603,100300,103035455,4150,4150,4150,4150,10
20240603,100200,102993955,4175,4175,4175,4175,0
20240603,100100,102993955,4175,4175,4175,4175,0
20240603,100000,102993955,4175,4160,4175,4160,36
20240603,095900,102844170,4150,4155,4155,4150,37
20240603,095800,102690505,4155,4160,4160,4155,63
20240603,095700,102428575,4170,4170,4170,4170,0
20240603,095600,102428575,4170,4170,4170,4170,0
20240603,095500,102428575,4170,4170,4170,4170,0
20240603,095400,102428575,4170,4170,4170,4170,260
20240603,095300,101344375,4175,4175,4175,4175,1
20240603,095200,101340200,4160,4160,4160,4160,0
20240603,095100,101340200,4160,4160,4160,4160,538
20240603,095000,99102120,4160,4165,4165,4160,557
20240603,094900,96784820,4180,4180,4180,4180,0
20240603,094800,96784820,4180,4180,4180,4180,0
20240603,094700,96784820,4180,4180,4180,4180,3
20240603,094600,96772280,4180,4180,4180,4180,0
20240603,094500,96772280,4180,4180,4180,4180,1
20240603,094400,96768100,4165,4165,4165,4165,1
20240603,094300,96763935,4180,4180,4180,4180,0
20240603,094200,96763935,4180,4165,4180,4165,1164
20240603,094100,91898640,4180,4180,4180,4180,74
20240603,094000,91589320,4175,4180,4180,4175,1716
20240603,093900,84424830,4200,4195,4200,4180,383
20240603,093800,82822545,4190,4175,4190,4175,1125
20240603,093700,78113795,4190,4190,4190,4190,0
20240603,093600,78113795,4190,4150,4190,4150,704
20240603,093500,75192115,4145,4170,4190,4145,4736
20240603,093400,55472150,4170,4175,4175,4170,500
20240603,093300,53384900,4205,4205,4205,4205,3
20240603,093200,53372285,4210,4210,4210,4210,1
20240603,093100,53368075,4205,4195,4205,4170,959
20240603,093000,49337970,4170,4180,4200,4170,1003
20240603,092900,45131275,4170,4185,4190,4170,463
20240603,092800,43192350,4185,4175,4185,4155,302
20240603,092700,41928710,4180,4175,4180,4175,628
20240603,092600,39305810,4150,4150,4150,4150,1
20240603,092500,39301660,4180,4175,4180,4175,600
20240603,092400,36794410,4180,4180,4180,4180,0
20240603,092300,36794410,4180,4180,4180,4180,0
20240603,092200,36794410,4180,4180,4180,4180,1
20240603,092100,36790230,4140,4140,4140,4140,0
20240603,092000,36790230,4140,4140,4140,4140,1
20240603,091900,36786090,4175,4170,4175,4155,702
20240603,091800,33859905,4135,4175,4180,4135,201
20240603,091700,33028485,4140,4160,4175,4140,476
20240603,091600,31043930,4130,4135,4135,4130,709
20240603,091500,28115755,4160,4160,4160,4160,9
20240603,091400,28078315,4160,4150,4160,4150,244
20240603,091300,27065705,4130,4130,4130,4130,104
20240603,091200,26636185,4135,4150,4150,4135,698
20240603,091100,23747000,4130,4130,4130,4130,0
20240603,091000,23747000,4130,4130,4130,4130,0
20240603,090900,23747000,4130,4155,4155,4130,272
20240603,090800,22619065,4155,4155,4160,4115,1499
20240603,090700,16442455,4150,4120,4150,4115,200
20240603,090600,15616395,4115,4115,4115,4115,1
20240603,090500,15612280,4145,4135,4145,4135,312
20240603,090400,14322145,4135,4135,4135,4115,456
20240603,090300,12439660,4135,4130,4145,4130,190
20240603,090200,11654045,4130,4130,4130,4130,360
20240603,090100,10167245,4135,4145,4145,4110,210
20240603,090000,9303055,4115,4120,4150,4115,1982