KissMeData/436610/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,213900,4938099710,4095,4095,4095,4095,11934
20240603,213800,4938099710,4095,4095,4095,4095,0
20240603,213700,4938099710,4095,4095,4095,4095,0
20240603,213600,4938099710,4095,4095,4095,4095,0
20240603,213500,4938099710,4095,4095,4095,4095,0
20240603,213400,4938099710,4095,4095,4095,4095,0
20240603,213300,4938099710,4095,4095,4095,4095,0
20240603,213200,4938099710,4095,4095,4095,4095,0
20240603,213100,4938099710,4095,4095,4095,4095,0
20240603,213000,4938099710,4095,4095,4095,4095,0
20240603,212900,4938099710,4095,4095,4095,4095,0
20240603,212800,4938099710,4095,4095,4095,4095,0
20240603,212700,4938099710,4095,4095,4095,4095,0
20240603,212600,4938099710,4095,4095,4095,4095,0
20240603,212500,4938099710,4095,4095,4095,4095,0
20240603,212400,4938099710,4095,4095,4095,4095,0
20240603,212300,4938099710,4095,4095,4095,4095,0
20240603,212200,4938099710,4095,4095,4095,4095,0
20240603,212100,4938099710,4095,4095,4095,4095,0
20240603,212000,4938099710,4095,4095,4095,4095,0
20240603,211900,4938099710,4095,4095,4095,4095,0
20240603,211800,4938099710,4095,4095,4095,4095,0
20240603,211700,4938099710,4095,4095,4095,4095,0
20240603,211600,4938099710,4095,4095,4095,4095,0
20240603,211500,4938099710,4095,4095,4095,4095,0
20240603,211400,4938099710,4095,4095,4095,4095,0
20240603,211300,4938099710,4095,4095,4095,4095,0
20240603,211200,4938099710,4095,4095,4095,4095,0
20240603,211100,4938099710,4095,4095,4095,4095,0
20240603,211000,4938099710,4095,4095,4095,4095,0
20240603,210900,4938099710,4095,4095,4095,4095,11934
20240603,210800,4938099710,4095,4095,4095,4095,0
20240603,210700,4938099710,4095,4095,4095,4095,0
20240603,210600,4938099710,4095,4095,4095,4095,0
20240603,210500,4938099710,4095,4095,4095,4095,0
20240603,210400,4938099710,4095,4095,4095,4095,0
20240603,210300,4938099710,4095,4095,4095,4095,0
20240603,210200,4938099710,4095,4095,4095,4095,0
20240603,210100,4938099710,4095,4095,4095,4095,0
20240603,210000,4938099710,4095,4095,4095,4095,0
20240603,205900,4938099710,4095,4095,4095,4095,0
20240603,205800,4938099710,4095,4095,4095,4095,0
20240603,205700,4938099710,4095,4095,4095,4095,0
20240603,205600,4938099710,4095,4095,4095,4095,0
20240603,205500,4938099710,4095,4095,4095,4095,0
20240603,205400,4938099710,4095,4095,4095,4095,0
20240603,205300,4938099710,4095,4095,4095,4095,0
20240603,205200,4938099710,4095,4095,4095,4095,0
20240603,205100,4938099710,4095,4095,4095,4095,0
20240603,205000,4938099710,4095,4095,4095,4095,0
20240603,204900,4938099710,4095,4095,4095,4095,0
20240603,204800,4938099710,4095,4095,4095,4095,0
20240603,204700,4938099710,4095,4095,4095,4095,0
20240603,204600,4938099710,4095,4095,4095,4095,0
20240603,204500,4938099710,4095,4095,4095,4095,0
20240603,204400,4938099710,4095,4095,4095,4095,0
20240603,204300,4938099710,4095,4095,4095,4095,0
20240603,204200,4938099710,4095,4095,4095,4095,0
20240603,204100,4938099710,4095,4095,4095,4095,0
20240603,204000,4938099710,4095,4095,4095,4095,0
20240603,203900,4938099710,4095,4095,4095,4095,11934
20240603,203800,4938099710,4095,4095,4095,4095,0
20240603,203700,4938099710,4095,4095,4095,4095,0
20240603,203600,4938099710,4095,4095,4095,4095,0
20240603,203500,4938099710,4095,4095,4095,4095,0
20240603,203400,4938099710,4095,4095,4095,4095,0
20240603,203300,4938099710,4095,4095,4095,4095,0
20240603,203200,4938099710,4095,4095,4095,4095,0
20240603,203100,4938099710,4095,4095,4095,4095,0
20240603,203000,4938099710,4095,4095,4095,4095,0
20240603,202900,4938099710,4095,4095,4095,4095,0
20240603,202800,4938099710,4095,4095,4095,4095,0
20240603,202700,4938099710,4095,4095,4095,4095,0
20240603,202600,4938099710,4095,4095,4095,4095,0
20240603,202500,4938099710,4095,4095,4095,4095,0
20240603,202400,4938099710,4095,4095,4095,4095,0
20240603,202300,4938099710,4095,4095,4095,4095,0
20240603,202200,4938099710,4095,4095,4095,4095,0
20240603,202100,4938099710,4095,4095,4095,4095,0
20240603,202000,4938099710,4095,4095,4095,4095,0
20240603,201900,4938099710,4095,4095,4095,4095,0
20240603,201800,4938099710,4095,4095,4095,4095,0
20240603,201700,4938099710,4095,4095,4095,4095,0
20240603,201600,4938099710,4095,4095,4095,4095,0
20240603,201500,4938099710,4095,4095,4095,4095,0
20240603,201400,4938099710,4095,4095,4095,4095,0
20240603,201300,4938099710,4095,4095,4095,4095,0
20240603,201200,4938099710,4095,4095,4095,4095,0
20240603,201100,4938099710,4095,4095,4095,4095,0
20240603,201000,4938099710,4095,4095,4095,4095,0
20240603,200900,4938099710,4095,4095,4095,4095,11934
20240603,200800,4938099710,4095,4095,4095,4095,0
20240603,200700,4938099710,4095,4095,4095,4095,0
20240603,200600,4938099710,4095,4095,4095,4095,0
20240603,200500,4938099710,4095,4095,4095,4095,0
20240603,200400,4938099710,4095,4095,4095,4095,0
20240603,200300,4938099710,4095,4095,4095,4095,0
20240603,200200,4938099710,4095,4095,4095,4095,0
20240603,200100,4938099710,4095,4095,4095,4095,0
20240603,200000,4938099710,4095,4095,4095,4095,0
20240603,195900,4938099710,4095,4095,4095,4095,0
20240603,195800,4938099710,4095,4095,4095,4095,0
20240603,195700,4938099710,4095,4095,4095,4095,0
20240603,195600,4938099710,4095,4095,4095,4095,0
20240603,195500,4938099710,4095,4095,4095,4095,0
20240603,195400,4938099710,4095,4095,4095,4095,0
20240603,195300,4938099710,4095,4095,4095,4095,0
20240603,195200,4938099710,4095,4095,4095,4095,0
20240603,195100,4938099710,4095,4095,4095,4095,0
20240603,195000,4938099710,4095,4095,4095,4095,0
20240603,194900,4938099710,4095,4095,4095,4095,0
20240603,194800,4938099710,4095,4095,4095,4095,0
20240603,194700,4938099710,4095,4095,4095,4095,0
20240603,194600,4938099710,4095,4095,4095,4095,0
20240603,194500,4938099710,4095,4095,4095,4095,0
20240603,194400,4938099710,4095,4095,4095,4095,0
20240603,194300,4938099710,4095,4095,4095,4095,0
20240603,194200,4938099710,4095,4095,4095,4095,0
20240603,194100,4938099710,4095,4095,4095,4095,0
20240603,194000,4938099710,4095,4095,4095,4095,0
20240603,193900,4938099710,4095,4095,4095,4095,11934
20240603,193800,4938099710,4095,4095,4095,4095,0
20240603,193700,4938099710,4095,4095,4095,4095,0
20240603,193600,4938099710,4095,4095,4095,4095,0
20240603,193500,4938099710,4095,4095,4095,4095,0
20240603,193400,4938099710,4095,4095,4095,4095,0
20240603,193300,4938099710,4095,4095,4095,4095,0
20240603,193200,4938099710,4095,4095,4095,4095,0
20240603,193100,4938099710,4095,4095,4095,4095,0
20240603,193000,4938099710,4095,4095,4095,4095,0
20240603,192900,4938099710,4095,4095,4095,4095,0
20240603,192800,4938099710,4095,4095,4095,4095,0
20240603,192700,4938099710,4095,4095,4095,4095,0
20240603,192600,4938099710,4095,4095,4095,4095,0
20240603,192500,4938099710,4095,4095,4095,4095,0
20240603,192400,4938099710,4095,4095,4095,4095,0
20240603,192300,4938099710,4095,4095,4095,4095,0
20240603,192200,4938099710,4095,4095,4095,4095,0
20240603,192100,4938099710,4095,4095,4095,4095,0
20240603,192000,4938099710,4095,4095,4095,4095,0
20240603,191900,4938099710,4095,4095,4095,4095,0
20240603,191800,4938099710,4095,4095,4095,4095,0
20240603,191700,4938099710,4095,4095,4095,4095,0
20240603,191600,4938099710,4095,4095,4095,4095,0
20240603,191500,4938099710,4095,4095,4095,4095,0
20240603,191400,4938099710,4095,4095,4095,4095,0
20240603,191300,4938099710,4095,4095,4095,4095,0
20240603,191200,4938099710,4095,4095,4095,4095,0
20240603,191100,4938099710,4095,4095,4095,4095,0
20240603,191000,4938099710,4095,4095,4095,4095,0
20240603,190900,4938099710,4095,4095,4095,4095,11934
20240603,190800,4938099710,4095,4095,4095,4095,0
20240603,190700,4938099710,4095,4095,4095,4095,0
20240603,190600,4938099710,4095,4095,4095,4095,0
20240603,190500,4938099710,4095,4095,4095,4095,0
20240603,190400,4938099710,4095,4095,4095,4095,0
20240603,190300,4938099710,4095,4095,4095,4095,0
20240603,190200,4938099710,4095,4095,4095,4095,0
20240603,190100,4938099710,4095,4095,4095,4095,0
20240603,190000,4938099710,4095,4095,4095,4095,0
20240603,185900,4938099710,4095,4095,4095,4095,0
20240603,185800,4938099710,4095,4095,4095,4095,0
20240603,185700,4938099710,4095,4095,4095,4095,0
20240603,185600,4938099710,4095,4095,4095,4095,0
20240603,185500,4938099710,4095,4095,4095,4095,0
20240603,185400,4938099710,4095,4095,4095,4095,0
20240603,185300,4938099710,4095,4095,4095,4095,0
20240603,185200,4938099710,4095,4095,4095,4095,0
20240603,185100,4938099710,4095,4095,4095,4095,0
20240603,185000,4938099710,4095,4095,4095,4095,0
20240603,184900,4938099710,4095,4095,4095,4095,0
20240603,184800,4938099710,4095,4095,4095,4095,0
20240603,184700,4938099710,4095,4095,4095,4095,0
20240603,184600,4938099710,4095,4095,4095,4095,0
20240603,184500,4938099710,4095,4095,4095,4095,0
20240603,184400,4938099710,4095,4095,4095,4095,0
20240603,184300,4938099710,4095,4095,4095,4095,0
20240603,184200,4938099710,4095,4095,4095,4095,0
20240603,184100,4938099710,4095,4095,4095,4095,0
20240603,184000,4938099710,4095,4095,4095,4095,0
20240603,183900,4938099710,4095,4095,4095,4095,11934
20240603,183800,4938099710,4095,4095,4095,4095,0
20240603,183700,4938099710,4095,4095,4095,4095,0
20240603,183600,4938099710,4095,4095,4095,4095,0
20240603,183500,4938099710,4095,4095,4095,4095,0
20240603,183400,4938099710,4095,4095,4095,4095,0
20240603,183300,4938099710,4095,4095,4095,4095,0
20240603,183200,4938099710,4095,4095,4095,4095,0
20240603,183100,4938099710,4095,4095,4095,4095,0
20240603,183000,4938099710,4095,4095,4095,4095,0
20240603,182900,4938099710,4095,4095,4095,4095,0
20240603,182800,4938099710,4095,4095,4095,4095,0
20240603,182700,4938099710,4095,4095,4095,4095,0
20240603,182600,4938099710,4095,4095,4095,4095,0
20240603,182500,4938099710,4095,4095,4095,4095,0
20240603,182400,4938099710,4095,4095,4095,4095,0
20240603,182300,4938099710,4095,4095,4095,4095,0
20240603,182200,4938099710,4095,4095,4095,4095,0
20240603,182100,4938099710,4095,4095,4095,4095,0
20240603,182000,4938099710,4095,4095,4095,4095,0
20240603,181900,4938099710,4095,4095,4095,4095,0
20240603,181800,4938099710,4095,4095,4095,4095,0
20240603,181700,4938099710,4095,4095,4095,4095,0
20240603,181600,4938099710,4095,4095,4095,4095,0
20240603,181500,4938099710,4095,4095,4095,4095,0
20240603,181400,4938099710,4095,4095,4095,4095,0
20240603,181300,4938099710,4095,4095,4095,4095,0
20240603,181200,4938099710,4095,4095,4095,4095,0
20240603,181100,4938099710,4095,4095,4095,4095,0
20240603,181000,4938099710,4095,4095,4095,4095,0
20240603,180900,4938099710,4095,4095,4095,4095,11934
20240603,180800,4938099710,4095,4095,4095,4095,0
20240603,180700,4938099710,4095,4095,4095,4095,0
20240603,180600,4938099710,4095,4095,4095,4095,0
20240603,180500,4938099710,4095,4095,4095,4095,0
20240603,180400,4938099710,4095,4095,4095,4095,0
20240603,180300,4938099710,4095,4095,4095,4095,0
20240603,180200,4938099710,4095,4095,4095,4095,0
20240603,180100,4938099710,4095,4095,4095,4095,0
20240603,180000,4938099710,4095,4095,4095,4095,0
20240603,175900,4938099710,4095,4095,4095,4095,0
20240603,175800,4938099710,4095,4095,4095,4095,0
20240603,175700,4938099710,4095,4095,4095,4095,0
20240603,175600,4938099710,4095,4095,4095,4095,0
20240603,175500,4938099710,4095,4095,4095,4095,0
20240603,175400,4938099710,4095,4095,4095,4095,0
20240603,175300,4938099710,4095,4095,4095,4095,0
20240603,175200,4938099710,4095,4095,4095,4095,0
20240603,175100,4938099710,4095,4095,4095,4095,0
20240603,175000,4938099710,4095,4095,4095,4095,0
20240603,174900,4938099710,4095,4095,4095,4095,0
20240603,174800,4938099710,4095,4095,4095,4095,0
20240603,174700,4938099710,4095,4095,4095,4095,0
20240603,174600,4938099710,4095,4095,4095,4095,0
20240603,174500,4938099710,4095,4095,4095,4095,0
20240603,174400,4938099710,4095,4095,4095,4095,0
20240603,174300,4938099710,4095,4095,4095,4095,0
20240603,174200,4938099710,4095,4095,4095,4095,0
20240603,174100,4938099710,4095,4095,4095,4095,0
20240603,174000,4938099710,4095,4095,4095,4095,0
20240603,173900,4938099710,4095,4095,4095,4095,11934
20240603,173800,4938099710,4095,4095,4095,4095,0
20240603,173700,4938099710,4095,4095,4095,4095,0
20240603,173600,4938099710,4095,4095,4095,4095,0
20240603,173500,4938099710,4095,4095,4095,4095,0
20240603,173400,4938099710,4095,4095,4095,4095,0
20240603,173300,4938099710,4095,4095,4095,4095,0
20240603,173200,4938099710,4095,4095,4095,4095,0
20240603,173100,4938099710,4095,4095,4095,4095,0
20240603,173000,4938099710,4095,4095,4095,4095,0
20240603,172900,4938099710,4095,4095,4095,4095,0
20240603,172800,4938099710,4095,4095,4095,4095,0
20240603,172700,4938099710,4095,4095,4095,4095,0
20240603,172600,4938099710,4095,4095,4095,4095,0
20240603,172500,4938099710,4095,4095,4095,4095,0
20240603,172400,4938099710,4095,4095,4095,4095,0
20240603,172300,4938099710,4095,4095,4095,4095,0
20240603,172200,4938099710,4095,4095,4095,4095,0
20240603,172100,4938099710,4095,4095,4095,4095,0
20240603,172000,4938099710,4095,4095,4095,4095,0
20240603,171900,4938099710,4095,4095,4095,4095,0
20240603,171800,4938099710,4095,4095,4095,4095,0
20240603,171700,4938099710,4095,4095,4095,4095,0
20240603,171600,4938099710,4095,4095,4095,4095,0
20240603,171500,4938099710,4095,4095,4095,4095,0
20240603,171400,4938099710,4095,4095,4095,4095,0
20240603,171300,4938099710,4095,4095,4095,4095,0
20240603,171200,4938099710,4095,4095,4095,4095,0
20240603,171100,4938099710,4095,4095,4095,4095,0
20240603,171000,4938099710,4095,4095,4095,4095,0
20240603,170900,4938099710,4095,4095,4095,4095,11934
20240603,170800,4938099710,4095,4095,4095,4095,0
20240603,170700,4938099710,4095,4095,4095,4095,0
20240603,170600,4938099710,4095,4095,4095,4095,0
20240603,170500,4938099710,4095,4095,4095,4095,0
20240603,170400,4938099710,4095,4095,4095,4095,0
20240603,170300,4938099710,4095,4095,4095,4095,0
20240603,170200,4938099710,4095,4095,4095,4095,0
20240603,170100,4938099710,4095,4095,4095,4095,0
20240603,170000,4938099710,4095,4095,4095,4095,0
20240603,165900,4938099710,4095,4095,4095,4095,0
20240603,165800,4938099710,4095,4095,4095,4095,0
20240603,165700,4938099710,4095,4095,4095,4095,0
20240603,165600,4938099710,4095,4095,4095,4095,0
20240603,165500,4938099710,4095,4095,4095,4095,0
20240603,165400,4938099710,4095,4095,4095,4095,0
20240603,165300,4938099710,4095,4095,4095,4095,0
20240603,165200,4938099710,4095,4095,4095,4095,0
20240603,165100,4938099710,4095,4095,4095,4095,0
20240603,165000,4938099710,4095,4095,4095,4095,0
20240603,164900,4938099710,4095,4095,4095,4095,0
20240603,164800,4938099710,4095,4095,4095,4095,0
20240603,164700,4938099710,4095,4095,4095,4095,0
20240603,164600,4938099710,4095,4095,4095,4095,0
20240603,164500,4938099710,4095,4095,4095,4095,0
20240603,164400,4938099710,4095,4095,4095,4095,0
20240603,164300,4938099710,4095,4095,4095,4095,0
20240603,164200,4938099710,4095,4095,4095,4095,0
20240603,164100,4938099710,4095,4095,4095,4095,0
20240603,164000,4938099710,4095,4095,4095,4095,0
20240603,163900,4938099710,4095,4095,4095,4095,11934
20240603,163800,4938099710,4095,4095,4095,4095,0
20240603,163700,4938099710,4095,4095,4095,4095,0
20240603,163600,4938099710,4095,4095,4095,4095,0
20240603,163500,4938099710,4095,4095,4095,4095,0
20240603,163400,4938099710,4095,4095,4095,4095,0
20240603,163300,4938099710,4095,4095,4095,4095,0
20240603,163200,4938099710,4095,4095,4095,4095,0
20240603,163100,4938099710,4095,4095,4095,4095,0
20240603,163000,4938099710,4095,4095,4095,4095,0
20240603,162900,4938099710,4095,4095,4095,4095,0
20240603,162800,4938099710,4095,4095,4095,4095,0
20240603,162700,4938099710,4095,4095,4095,4095,0
20240603,162600,4938099710,4095,4095,4095,4095,0
20240603,162500,4938099710,4095,4095,4095,4095,0
20240603,162400,4938099710,4095,4095,4095,4095,0
20240603,162300,4938099710,4095,4095,4095,4095,0
20240603,162200,4938099710,4095,4095,4095,4095,0
20240603,162100,4938099710,4095,4095,4095,4095,0
20240603,162000,4938099710,4095,4095,4095,4095,0
20240603,161900,4938099710,4095,4095,4095,4095,0
20240603,161800,4938099710,4095,4095,4095,4095,0
20240603,161700,4938099710,4095,4095,4095,4095,0
20240603,161600,4938099710,4095,4095,4095,4095,0
20240603,161500,4938099710,4095,4095,4095,4095,0
20240603,161400,4938099710,4095,4095,4095,4095,0
20240603,161300,4938099710,4095,4095,4095,4095,0
20240603,161200,4938099710,4095,4095,4095,4095,0
20240603,161100,4938099710,4095,4095,4095,4095,0
20240603,161000,4938099710,4095,4095,4095,4095,0
20240603,160900,4938099710,4095,4095,4095,4095,11934
20240603,160800,4938099710,4095,4095,4095,4095,0
20240603,160700,4938099710,4095,4095,4095,4095,0
20240603,160600,4938099710,4095,4095,4095,4095,0
20240603,160500,4938099710,4095,4095,4095,4095,0
20240603,160400,4938099710,4095,4095,4095,4095,0
20240603,160300,4938099710,4095,4095,4095,4095,0
20240603,160200,4938099710,4095,4095,4095,4095,0
20240603,160100,4938099710,4095,4095,4095,4095,0
20240603,160000,4938099710,4095,4095,4095,4095,0
20240603,155900,4938099710,4095,4095,4095,4095,0
20240603,155800,4938099710,4095,4095,4095,4095,0
20240603,155700,4938099710,4095,4095,4095,4095,0
20240603,155600,4938099710,4095,4095,4095,4095,0
20240603,155500,4938099710,4095,4095,4095,4095,0
20240603,155400,4938099710,4095,4095,4095,4095,0
20240603,155300,4938099710,4095,4095,4095,4095,0
20240603,155200,4938099710,4095,4095,4095,4095,0
20240603,155100,4938099710,4095,4095,4095,4095,0
20240603,155000,4938099710,4095,4095,4095,4095,0
20240603,154900,4938099710,4095,4095,4095,4095,0
20240603,154800,4938099710,4095,4095,4095,4095,0
20240603,154700,4938099710,4095,4095,4095,4095,0
20240603,154600,4938099710,4095,4095,4095,4095,0
20240603,154500,4938099710,4095,4095,4095,4095,0
20240603,154400,4938099710,4095,4095,4095,4095,0
20240603,154300,4938099710,4095,4095,4095,4095,0
20240603,154200,4938099710,4095,4095,4095,4095,0
20240603,154100,4938099710,4095,4095,4095,4095,0
20240603,154000,4938099710,4095,4095,4095,4095,0
20240603,153900,4938099710,4095,4095,4095,4095,11934
20240603,153800,4938099710,4095,4095,4095,4095,0
20240603,153700,4938099710,4095,4095,4095,4095,0
20240603,153600,4938099710,4095,4095,4095,4095,0
20240603,153500,4938099710,4095,4095,4095,4095,0
20240603,153400,4938099710,4095,4095,4095,4095,0
20240603,153300,4938099710,4095,4095,4095,4095,0
20240603,153200,4938099710,4095,4095,4095,4095,0
20240603,153100,4938099710,4095,4095,4095,4095,0
20240603,153000,4938099710,4095,4095,4095,4095,11934
20240603,152900,4889229980,4080,4080,4080,4080,0
20240603,152800,4889229980,4080,4080,4080,4080,0
20240603,152700,4889229980,4080,4080,4080,4080,0
20240603,152600,4889229980,4080,4080,4080,4080,0
20240603,152500,4889229980,4080,4080,4080,4080,0
20240603,152400,4889229980,4080,4080,4080,4080,0
20240603,152300,4889229980,4080,4080,4080,4080,0
20240603,152200,4889229980,4080,4080,4080,4080,0
20240603,152100,4889229980,4080,4080,4080,4080,0
20240603,152000,4889229980,4080,4080,4080,4080,0
20240603,151900,4889229980,4080,4060,4080,4045,5022
20240603,151800,4868894415,4055,4085,4085,4055,516
20240603,151700,4866795535,4085,4050,4085,4050,2054
20240603,151600,4858434370,4050,4080,4080,4050,837
20240603,151500,4855038320,4080,4065,4080,4050,639
20240603,151400,4852442875,4050,4065,4065,4050,191
20240603,151300,4851666475,4080,4070,4080,4070,1001
20240603,151200,4847592395,4080,4075,4080,4070,189
20240603,151100,4846823140,4070,4080,4080,4070,2563
20240603,151000,4836382550,4090,4080,4095,4080,504
20240603,150900,4834322660,4100,4100,4100,4100,0
20240603,150800,4834322660,4100,4095,4100,4095,430
20240603,150700,4832560040,4105,4090,4105,4090,272
20240603,150600,4831446755,4090,4075,4090,4070,3124
20240603,150500,4818704170,4075,4070,4075,4070,1373
20240603,150400,4813116055,4070,4055,4070,4055,856
20240603,150300,4809639990,4045,4045,4050,4045,194
20240603,150200,4808855210,4045,4045,4045,4045,200
20240603,150100,4808046210,4045,4045,4045,4040,320
20240603,150000,4806752015,4060,4060,4065,4045,164
20240603,145900,4806087460,4045,4045,4065,4040,2356
20240603,145800,4796554715,4065,4045,4065,4040,950
20240603,145700,4792710290,4040,4040,4040,4040,1119
20240603,145600,4788189530,4040,4045,4070,4040,1220
20240603,145500,4783250790,4040,4065,4065,4040,719
20240603,145400,4780342865,4065,4045,4075,4040,1446
20240603,145300,4774490040,4045,4050,4050,4045,1597
20240603,145200,4768030115,4045,4045,4050,4045,866
20240603,145100,4764526980,4045,4050,4055,4045,636
20240603,145000,4761952000,4050,4045,4050,4045,1312
20240603,144900,4756643310,4045,4045,4050,4045,824
20240603,144800,4753310225,4045,4045,4050,4045,2007
20240603,144700,4745186410,4045,4050,4050,4045,774
20240603,144600,4742055365,4050,4050,4055,4045,2475
20240603,144500,4732032055,4055,4055,4055,4055,617
20240603,144400,4729530120,4055,4055,4055,4055,885
20240603,144300,4725941445,4055,4050,4065,4050,876
20240603,144200,4722390560,4055,4055,4055,4055,561
20240603,144100,4720115705,4055,4055,4055,4055,835
20240603,144000,4716729780,4055,4055,4065,4055,806
20240603,143900,4713461390,4055,4055,4060,4055,2466
20240603,143800,4703461530,4055,4060,4060,4055,893
20240603,143700,4699839765,4060,4060,4065,4060,346
20240603,143600,4698434500,4065,4065,4065,4065,0
20240603,143500,4698434500,4065,4065,4065,4065,0
20240603,143400,4698434500,4065,4060,4065,4055,5396
20240603,143300,4676552690,4060,4055,4060,4055,397
20240603,143200,4674941185,4055,4055,4055,4055,221
20240603,143100,4674045030,4050,4050,4050,4050,44
20240603,143000,4673866830,4055,4045,4055,4045,271
20240603,142900,4672770345,4045,4050,4050,4045,5680
20240603,142800,4649783135,4050,4060,4060,4050,124
20240603,142700,4649280635,4050,4065,4065,4050,22200
20240603,142600,4559250380,4065,4065,4065,4065,240
20240603,142500,4558274780,4070,4070,4070,4070,0
20240603,142400,4558274780,4070,4070,4070,4070,226
20240603,142300,4557354960,4070,4070,4070,4070,117
20240603,142200,4556878770,4075,4075,4075,4075,157
20240603,142100,4556238995,4075,4080,4080,4075,286
20240603,142000,4555073510,4080,4080,4080,4080,0
20240603,141900,4555073510,4080,4075,4080,4075,299
20240603,141800,4553854830,4075,4075,4075,4075,459
20240603,141700,4551984405,4075,4075,4075,4075,242
20240603,141600,4550998255,4075,4075,4075,4075,101
20240603,141500,4550586680,4075,4075,4075,4075,239
20240603,141400,4549612755,4075,4075,4075,4075,108
20240603,141300,4549172655,4075,4075,4075,4075,126
20240603,141200,4548659205,4075,4075,4075,4075,129
20240603,141100,4548133530,4070,4070,4070,4070,293
20240603,141000,4546941020,4075,4075,4075,4075,50
20240603,140900,4546737270,4070,4070,4070,4070,92
20240603,140800,4546362830,4070,4070,4070,4070,175
20240603,140700,4545650580,4075,4075,4075,4070,219
20240603,140600,4544759130,4075,4075,4075,4075,44
20240603,140500,4544579830,4070,4070,4070,4070,0
20240603,140400,4544579830,4070,4070,4070,4070,92
20240603,140300,4544205390,4065,4060,4065,4060,801
20240603,140200,4540952220,4060,4060,4060,4060,519
20240603,140100,4538845080,4060,4060,4060,4060,0
20240603,140000,4538845080,4060,4060,4065,4060,522
20240603,135900,4536725715,4060,4060,4060,4060,140
20240603,135800,4536157315,4060,4060,4060,4060,268
20240603,135700,4535069235,4065,4060,4065,4060,112
20240603,135600,4534614410,4060,4060,4060,4060,441
20240603,135500,4532823950,4060,4060,4060,4060,267
20240603,135400,4531739930,4060,4070,4070,4060,9834
20240603,135300,4491792010,4070,4070,4070,4070,440
20240603,135200,4490001210,4070,4075,4075,4070,2692
20240603,135100,4479035525,4075,4080,4080,4075,195
20240603,135000,4478240800,4075,4070,4075,4070,238
20240603,134900,4477271420,4070,4070,4075,4070,381
20240603,134800,4475720745,4070,4070,4070,4070,133
20240603,134700,4475179435,4090,4090,4090,4090,0
20240603,134600,4475179435,4090,4075,4090,4065,188
20240603,134500,4474415090,4065,4065,4065,4060,274
20240603,134400,4473301640,4090,4060,4090,4060,495
20240603,134300,4471289045,4060,4060,4070,4060,567
20240603,134200,4468985025,4060,4065,4065,4060,1186
20240603,134100,4464164600,4070,4070,4070,4070,216
20240603,134000,4463285480,4075,4070,4075,4070,23
20240603,133900,4463191820,4070,4065,4070,4065,331
20240603,133800,4461844850,4065,4070,4070,4065,189
20240603,133700,4461075880,4070,4090,4090,4070,3084
20240603,133600,4448465780,4090,4095,4100,4090,2897
20240603,133500,4436614625,4100,4085,4110,4085,1787
20240603,133400,4429295475,4075,4095,4095,4070,599
20240603,133300,4426847835,4100,4060,4100,4060,1694
20240603,133200,4419944505,4065,4060,4065,4060,1135
20240603,133100,4415336395,4065,4060,4070,4060,585
20240603,133000,4412958920,4065,4065,4065,4065,55
20240603,132900,4412735345,4065,4060,4065,4060,320
20240603,132800,4411435210,4060,4060,4060,4060,912
20240603,132700,4407732490,4060,4060,4060,4060,1133
20240603,132600,4403132510,4060,4055,4065,4050,407
20240603,132500,4401480855,4050,4050,4060,4050,531
20240603,132400,4399329635,4050,4050,4050,4050,133
20240603,132300,4398790985,4050,4055,4055,4050,502
20240603,132200,4396756295,4055,4055,4055,4050,535
20240603,132100,4394587535,4055,4050,4055,4050,242
20240603,132000,4393607415,4050,4055,4055,4050,479
20240603,131900,4391666265,4055,4060,4060,4055,991
20240603,131800,4387642915,4060,4060,4060,4060,131
20240603,131700,4387111055,4050,4050,4060,4050,310
20240603,131600,4385855205,4050,4050,4050,4050,112
20240603,131500,4385401605,4050,4060,4060,4050,649
20240603,131400,4382769805,4055,4055,4055,4055,268
20240603,131300,4381683065,4055,4055,4055,4055,0
20240603,131200,4381683065,4055,4045,4055,4045,442
20240603,131100,4379893755,4045,4055,4055,4045,852
20240603,131000,4376444820,4055,4050,4055,4050,503
20240603,130900,4374405775,4050,4050,4050,4050,119
20240603,130800,4373923825,4045,4045,4045,4045,542
20240603,130700,4371731435,4045,4050,4050,4045,760
20240603,130600,4368655485,4050,4055,4055,4050,252
20240603,130500,4367634860,4055,4055,4055,4055,178
20240603,130400,4366913070,4055,4055,4055,4055,292
20240603,130300,4365729010,4055,4055,4055,4055,133
20240603,130200,4365189695,4055,4065,4065,4050,332
20240603,130100,4363841385,4055,4050,4060,4050,712
20240603,130000,4360956645,4050,4055,4060,4050,4628
20240603,125900,4342200035,4055,4055,4055,4055,406
20240603,125800,4340553705,4055,4065,4065,4055,170
20240603,125700,4339864150,4055,4050,4065,4050,544
20240603,125600,4337659990,4050,4065,4065,4050,51
20240603,125500,4337452690,4050,4065,4065,4050,8195
20240603,125400,4304193390,4070,4065,4070,4065,173
20240603,125300,4303489380,4060,4065,4070,4060,388
20240603,125200,4301913715,4065,4080,4080,4065,306
20240603,125100,4300669735,4090,4100,4100,4090,2899
20240603,125000,4288788835,4100,4100,4100,4100,526
20240603,124900,4286632235,4100,4100,4100,4100,294
20240603,124800,4285426835,4100,4100,4115,4100,3870
20240603,124700,4269535645,4100,4115,4115,4100,2291
20240603,124600,4260142500,4100,4075,4115,4075,14315
20240603,124500,4201424540,4070,4060,4070,4055,6828
20240603,124400,4173647820,4055,4050,4055,4050,203
20240603,124300,4172825395,4050,4050,4050,4045,543
20240603,124200,4170626910,4050,4050,4050,4050,194
20240603,124100,4169841210,4045,4045,4055,4045,760
20240603,124000,4166764045,4040,4045,4045,4040,281
20240603,123900,4165628300,4045,4040,4045,4040,340
20240603,123800,4164253205,4040,4040,4040,4040,688
20240603,123700,4161473685,4045,4045,4045,4045,0
20240603,123600,4161473685,4045,4040,4045,4040,143
20240603,123500,4160895915,4040,4040,4050,4040,561
20240603,123400,4158629295,4040,4035,4040,4035,563
20240603,123300,4156356775,4035,4035,4035,4035,547
20240603,123200,4154149630,4035,4040,4040,4035,281
20240603,123100,4153015790,4035,4045,4050,4035,3296
20240603,123000,4139711805,4045,4045,4045,4045,166
20240603,122900,4139040335,4040,4045,4045,4040,135
20240603,122800,4138494930,4050,4055,4055,4050,725
20240603,122700,4135555060,4055,4055,4060,4055,277
20240603,122600,4134431820,4055,4035,4055,4035,4826
20240603,122500,4114951555,4040,4040,4040,4040,4871
20240603,122400,4095272715,4045,4050,4055,4045,504
20240603,122300,4093233810,4045,4045,4050,4045,649
20240603,122200,4090608505,4045,4050,4050,4045,180
20240603,122100,4089880380,4045,4040,4045,4040,1007
20240603,122000,4085811245,4040,4040,4040,4040,253
20240603,121900,4084789125,4050,4050,4050,4050,2032
20240603,121800,4076559525,4055,4055,4055,4055,82
20240603,121700,4076227015,4055,4055,4055,4050,5009
20240603,121600,4055939925,4050,4055,4055,4050,661
20240603,121500,4053262825,4055,4055,4060,4050,2266
20240603,121400,4044083650,4050,4055,4055,4050,190
20240603,121300,4043313870,4055,4050,4055,4050,238
20240603,121200,4042348995,4050,4055,4055,4050,2525
20240603,121100,4032117200,4055,4050,4055,4050,4753
20240603,121000,4012864590,4055,4055,4055,4050,435
20240603,120900,4011102170,4055,4055,4055,4050,626
20240603,120800,4008566185,4055,4055,4055,4055,1040
20240603,120700,4004348985,4055,4055,4065,4055,604
20240603,120600,4001899065,4055,4055,4065,4055,339
20240603,120500,4000523700,4055,4065,4065,4055,217
20240603,120400,3999643340,4060,4065,4065,4055,698
20240603,120300,3996811980,4065,4065,4070,4065,99
20240603,120200,3996409500,4065,4060,4065,4060,649
20240603,120100,3993774100,4060,4060,4065,4055,5495
20240603,120000,3971489365,4055,4060,4060,4055,1615
20240603,115900,3964935645,4060,4060,4060,4060,724
20240603,115800,3961996205,4060,4060,4060,4060,146
20240603,115700,3961403445,4060,4060,4060,4060,734
20240603,115600,3958423405,4065,4065,4065,4065,88
20240603,115500,3958065685,4060,4060,4060,4060,415
20240603,115400,3956380785,4060,4065,4065,4060,740
20240603,115300,3953376140,4070,4070,4070,4070,10
20240603,115200,3953335440,4070,4065,4070,4065,314
20240603,115100,3952059025,4065,4065,4070,4065,431
20240603,115000,3950306755,4065,4070,4070,4065,311
20240603,114900,3949042490,4075,4065,4075,4065,193
20240603,114800,3948257805,4060,4060,4060,4060,334
20240603,114700,3946901765,4060,4060,4060,4060,886
20240603,114600,3943304605,4060,4065,4065,4060,85
20240603,114500,3942959490,4070,4070,4070,4060,2011
20240603,114400,3934790045,4065,4070,4070,4065,96
20240603,114300,3934399545,4070,4060,4070,4060,738
20240603,114200,3931400610,4060,4065,4065,4060,1173
20240603,114100,3926633265,4065,4065,4065,4065,698
20240603,114000,3923795895,4065,4075,4075,4065,1240
20240603,113900,3918751610,4070,4075,4080,4070,846
20240603,113800,3915307725,4080,4085,4085,4080,97
20240603,113700,3914911880,4100,4085,4100,4085,173
20240603,113600,3914204675,4095,4085,4105,4085,6037
20240603,113500,3889459010,4075,4075,4085,4060,1310
20240603,113400,3884121370,4080,4085,4085,4065,40
20240603,113300,3883958210,4090,4075,4090,4060,3126
20240603,113200,3871217455,4080,4080,4080,4060,467
20240603,113100,3869316235,4080,4065,4080,4060,2548
20240603,113000,3858969460,4065,4080,4080,4065,4372
20240603,112900,3841171445,4095,4095,4095,4095,40
20240603,112800,3841007645,4100,4085,4100,4080,1133
20240603,112700,3836374815,4095,4080,4095,4080,457
20240603,112600,3834504835,4080,4090,4095,4080,193
20240603,112500,3833716350,4080,4085,4090,4080,672
20240603,112400,3830972125,4080,4085,4085,4080,259
20240603,112300,3829915350,4080,4090,4090,4080,495
20240603,112200,3827894860,4085,4090,4090,4085,192
20240603,112100,3827110040,4100,4080,4100,4080,692
20240603,112000,3824284265,4100,4075,4100,4075,720
20240603,111900,3821339365,4095,4075,4100,4075,357
20240603,111800,3819879470,4085,4065,4085,4060,1287
20240603,111700,3814644090,4065,4065,4065,4060,753
20240603,111600,3811584165,4065,4075,4080,4065,5759
20240603,111500,3788164165,4080,4080,4080,4080,318
20240603,111400,3786866725,4080,4070,4080,4070,2296
20240603,111300,3777514440,4070,4080,4080,4070,466
20240603,111200,3775617050,4075,4070,4075,4070,364
20240603,111100,3774134080,4070,4075,4075,4070,277
20240603,111000,3773006160,4075,4075,4075,4075,412
20240603,110900,3771327260,4075,4075,4080,4070,2166
20240603,110800,3762507795,4075,4075,4080,4075,175
20240603,110700,3761794665,4075,4075,4075,4070,363
20240603,110600,3760316495,4075,4075,4075,4070,6135
20240603,110500,3735317280,4070,4075,4075,4070,1489
20240603,110400,3729249865,4070,4075,4075,4070,693
20240603,110300,3726426570,4080,4075,4085,4075,209
20240603,110200,3725574515,4075,4080,4085,4075,2979
20240603,110100,3713432675,4080,4085,4085,4080,345
20240603,110000,3712025025,4085,4075,4085,4070,429
20240603,105900,3710274730,4080,4070,4080,4070,458
20240603,105800,3708410570,4070,4070,4075,4070,336
20240603,105700,3707042795,4070,4075,4085,4070,1180
20240603,105600,3702236000,4075,4075,4075,4075,578
20240603,105500,3699880650,4085,4085,4095,4075,1543
20240603,105400,3693590805,4085,4095,4095,4085,254
20240603,105300,3692553115,4095,4090,4100,4085,282
20240603,105200,3691398630,4095,4095,4095,4080,343
20240603,105100,3689999160,4080,4080,4100,4075,424
20240603,105000,3688269600,4100,4095,4100,4095,2
20240603,104900,3688261405,4100,4080,4100,4080,1083
20240603,104800,3683831060,4095,4075,4095,4075,1042
20240603,104700,3679571710,4090,4075,4095,4075,1153
20240603,104600,3674871735,4080,4080,4080,4080,100
20240603,104500,3674463735,4080,4080,4090,4080,101
20240603,104400,3674051195,4080,4080,4095,4070,533
20240603,104300,3671879315,4080,4080,4080,4070,6346
20240603,104200,3646025470,4080,4085,4085,4080,691
20240603,104100,3643206000,4085,4090,4090,4080,5130
20240603,104000,3622272645,4090,4090,4100,4080,3760
20240603,103900,3606894245,4090,4105,4115,4080,4744
20240603,103800,3587470500,4110,4110,4110,4110,2596
20240603,103700,3576800940,4110,4120,4120,4110,1551
20240603,103600,3570419260,4115,4120,4140,4110,1822
20240603,103500,3562924265,4115,4120,4120,4115,1211
20240603,103400,3557940850,4140,4120,4140,4110,2770
20240603,103300,3546541620,4120,4140,4145,4120,9303
20240603,103200,3508128270,4140,4140,4150,4140,1807
20240603,103100,3500643035,4145,4140,4145,4140,412
20240603,103000,3498935890,4150,4140,4150,4140,433
20240603,102900,3497142200,4135,4140,4150,4135,485
20240603,102800,3495135710,4160,4145,4160,4135,808
20240603,102700,3491788820,4145,4155,4155,4135,283
20240603,102600,3490616925,4160,4140,4160,4140,1191
20240603,102500,3485684535,4125,4140,4140,4125,2356
20240603,102400,3475956950,4140,4135,4145,4135,932
20240603,102300,3472101715,4135,4135,4145,4135,940
20240603,102200,3468212175,4135,4135,4140,4130,474
20240603,102100,3466253425,4130,4130,4130,4130,313
20240603,102000,3464960735,4160,4140,4160,4130,1401
20240603,101900,3459166670,4140,4125,4145,4125,199
20240603,101800,3458345005,4125,4130,4155,4125,764
20240603,101700,3455191825,4130,4140,4140,4125,6228
20240603,101600,3429477955,4145,4155,4155,4145,5604
20240603,101500,3406240805,4150,4155,4160,4150,250
20240603,101400,3405202065,4150,4175,4175,4150,1257
20240603,101300,3399982530,4150,4175,4175,4150,11662
20240603,101200,3351370235,4175,4175,4180,4170,350
20240603,101100,3349909310,4170,4180,4180,4170,590
20240603,101000,3347448610,4190,4165,4190,4165,1435
20240603,100900,3341466295,4165,4185,4185,4165,7227
20240603,100800,3311319715,4185,4190,4190,4185,2011
20240603,100700,3302897490,4190,4180,4190,4180,998
20240603,100600,3298721550,4185,4185,4185,4180,3572
20240603,100500,3283785960,4180,4180,4180,4175,2481
20240603,100400,3273416760,4185,4185,4190,4180,1379
20240603,100300,3267646575,4185,4190,4190,4180,1113
20240603,100200,3262989110,4190,4195,4195,4185,730
20240603,100100,3259930670,4195,4205,4205,4195,992
20240603,100000,3255760330,4205,4205,4205,4200,1518
20240603,095900,3249377510,4205,4210,4210,4205,1077
20240603,095800,3244845475,4220,4220,4220,4220,497
20240603,095700,3242748135,4225,4220,4225,4210,398
20240603,095600,3241068900,4220,4220,4240,4220,901
20240603,095500,3237266495,4245,4235,4280,4215,2028
20240603,095400,3228646910,4235,4190,4250,4190,5491
20240603,095300,3205446700,4190,4190,4190,4185,247
20240603,095200,3204412960,4180,4195,4195,4180,1609
20240603,095100,3197686875,4195,4180,4195,4175,2292
20240603,095000,3188098380,4185,4190,4190,4185,657
20240603,094900,3185347830,4175,4180,4200,4175,3692
20240603,094800,3169923690,4175,4185,4210,4175,5300
20240603,094700,3147749205,4185,4230,4230,4185,2362
20240603,094600,3137806895,4235,4235,4240,4230,1156
20240603,094500,3132912705,4250,4230,4250,4230,3884
20240603,094400,3116475345,4230,4280,4280,4230,5837
20240603,094300,3091644720,4285,4290,4290,4280,994
20240603,094200,3087383855,4290,4270,4295,4265,3902
20240603,094100,3070657505,4275,4270,4285,4270,1128
20240603,094000,3065830545,4270,4225,4270,4225,3073
20240603,093900,3052783655,4250,4250,4250,4225,861
20240603,093800,3049134805,4255,4265,4270,4255,2222
20240603,093700,3039671570,4220,4240,4240,4205,3297
20240603,093600,3025786010,4245,4260,4270,4245,3452
20240603,093500,3011098050,4265,4300,4300,4265,12121
20240603,093400,2959154645,4300,4205,4300,4205,13849
20240603,093300,2900109385,4205,4165,4235,4165,5714
20240603,093200,2876015625,4195,4200,4220,4160,3910
20240603,093100,2859594290,4195,4165,4200,4165,8271
20240603,093000,2824912900,4175,4165,4175,4155,1253
20240603,092900,2819698610,4165,4160,4175,4150,4757
20240603,092800,2799940110,4160,4175,4180,4160,2275
20240603,092700,2790460010,4180,4160,4180,4145,10575
20240603,092600,2746557750,4160,4165,4165,4155,6874
20240603,092500,2717954495,4165,4170,4190,4165,3872
20240603,092400,2701810315,4170,4195,4195,4165,6321
20240603,092300,2675437410,4200,4210,4215,4160,14913
20240603,092200,2612922705,4215,4235,4240,4210,5980
20240603,092100,2587661450,4235,4200,4235,4190,14527
20240603,092000,2526472620,4200,4270,4270,4190,29615
20240603,091900,2401101845,4270,4280,4290,4265,13565
20240603,091800,2343097605,4280,4315,4325,4270,10531
20240603,091700,2297918785,4325,4280,4340,4265,83856
20240603,091600,1937604430,4285,4245,4290,4245,33131
20240603,091500,1796087410,4235,4220,4235,4210,16246
20240603,091400,1727594320,4220,4265,4265,4220,10063
20240603,091300,1684910125,4260,4245,4270,4220,24109
20240603,091200,1582332580,4250,4165,4265,4165,36125
20240603,091100,1429811200,4180,4190,4200,4160,5024
20240603,091000,1408815700,4200,4135,4200,4115,60893
20240603,090900,1154307870,4135,4120,4140,4115,7733
20240603,090800,1122414490,4120,4115,4135,4110,5293
20240603,090700,1100603870,4100,4150,4150,4100,17474
20240603,090600,1028908325,4120,4055,4150,4055,20735
20240603,090500,943922740,4070,4050,4070,4020,11115
20240603,090400,899046530,4050,4045,4070,4025,13781
20240603,090300,843259540,4010,4075,4075,4000,37572
20240603,090200,691627115,4080,4095,4095,4035,47857
20240603,090100,497064900,4095,4080,4180,4080,40076
20240603,090000,332109850,4080,4020,4195,4020,82133